diff --git a/data/ADBE_full.json b/data/ADBE_full.json
index 106155fe2..a0bf54b88 100644
--- a/data/ADBE_full.json
+++ b/data/ADBE_full.json
@@ -1 +1 @@
-[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]},{"date":"2018-09-13","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1535549400,"date":"2018-08-29","index":8078,"close":268.36,"high":269.96,"low":262.56,"open":263,"volume":3155200},{"timestamp":1535635800,"date":"2018-08-30","index":8079,"close":266.43,"high":269.05,"low":265.5,"open":266.72,"volume":2409300},{"timestamp":1535722200,"date":"2018-08-31","index":8080,"close":263.51,"high":266.83,"low":263.2,"open":265.55,"volume":2944500},{"timestamp":1536067800,"date":"2018-09-04","index":8081,"close":266.68,"high":266.93,"low":262.3,"open":263.67,"volume":2158200},{"timestamp":1536154200,"date":"2018-09-05","index":8082,"close":256.14,"high":266.16,"low":254.54,"open":265.61,"volume":4203300},{"timestamp":1536240600,"date":"2018-09-06","index":8083,"close":259.75,"high":260.27,"low":255.14,"open":256.95,"volume":2810800},{"timestamp":1536327000,"date":"2018-09-07","index":8084,"close":260.87,"high":263.67,"low":257.12,"open":258,"volume":2894300},{"timestamp":1536586200,"date":"2018-09-10","index":8085,"close":265.37,"high":265.93,"low":260.79,"open":264.27,"volume":2633600},{"timestamp":1536672600,"date":"2018-09-11","index":8086,"close":267,"high":268.6,"low":263.31,"open":265.3,"volume":2866000},{"timestamp":1536759000,"date":"2018-09-12","index":8087,"close":267.79,"high":270.94,"low":266.45,"open":267.83,"volume":3365400},{"timestamp":1536845400,"date":"2018-09-13","index":8088,"close":268.52,"high":270,"low":265.01,"open":267.13,"volume":4774000}],"post":[{"timestamp":1536931800,"date":"2018-09-14","index":8089,"close":274.69,"high":277.61,"low":268,"open":269,"volume":6182500},{"timestamp":1537191000,"date":"2018-09-17","index":8090,"close":268.25,"high":275.78,"low":267.68,"open":275,"volume":3080900},{"timestamp":1537277400,"date":"2018-09-18","index":8091,"close":270.79,"high":273.78,"low":266.6,"open":267.61,"volume":2684400},{"timestamp":1537363800,"date":"2018-09-19","index":8092,"close":264.88,"high":271.95,"low":263.61,"open":271.14,"volume":2801400},{"timestamp":1537450200,"date":"2018-09-20","index":8093,"close":266.34,"high":269.54,"low":264.19,"open":266.47,"volume":2560200},{"timestamp":1537536600,"date":"2018-09-21","index":8094,"close":260.88,"high":267.5,"low":260.24,"open":266.15,"volume":6186500},{"timestamp":1537795800,"date":"2018-09-24","index":8095,"close":264.09,"high":264.46,"low":257.07,"open":260,"volume":2619100},{"timestamp":1537882200,"date":"2018-09-25","index":8096,"close":267.84,"high":268.43,"low":264.2,"open":264.6,"volume":2298000},{"timestamp":1537968600,"date":"2018-09-26","index":8097,"close":268.47,"high":270.68,"low":266.66,"open":268.56,"volume":2027700},{"timestamp":1538055000,"date":"2018-09-27","index":8098,"close":269.91,"high":272.42,"low":269.25,"open":270,"volume":1735200},{"timestamp":1538141400,"date":"2018-09-28","index":8099,"close":269.95,"high":272.26,"low":268.44,"open":269.75,"volume":2784500}]},{"date":"2018-06-14","estimated":1.54,"reported":1.66,"pre":[{"timestamp":1527773400,"date":"2018-05-31","index":8015,"close":249.28,"high":251.52,"low":246.58,"open":247.11,"volume":3838400},{"timestamp":1527859800,"date":"2018-06-01","index":8016,"close":251.31,"high":251.83,"low":248.85,"open":250.55,"volume":2773200},{"timestamp":1528119000,"date":"2018-06-04","index":8017,"close":253.34,"high":254.72,"low":251.1,"open":252.85,"volume":3058700},{"timestamp":1528205400,"date":"2018-06-05","index":8018,"close":252.7,"high":254.06,"low":251.11,"open":254,"volume":2677400},{"timestamp":1528291800,"date":"2018-06-06","index":8019,"close":253.95,"high":254.07,"low":251.5,"open":253.75,"volume":3963600},{"timestamp":1528378200,"date":"2018-06-07","index":8020,"close":247.51,"high":254.05,"low":244.03,"open":253.24,"volume":4169200},{"timestamp":1528464600,"date":"2018-06-08","index":8021,"close":251.21,"high":251.66,"low":245.83,"open":246.86,"volume":2880600},{"timestamp":1528723800,"date":"2018-06-11","index":8022,"close":251,"high":253.48,"low":250.13,"open":251.76,"volume":2868200},{"timestamp":1528810200,"date":"2018-06-12","index":8023,"close":252.59,"high":254.8,"low":251.13,"open":252.65,"volume":3513300},{"timestamp":1528896600,"date":"2018-06-13","index":8024,"close":256.13,"high":257.9,"low":253.65,"open":253.7,"volume":3590700},{"timestamp":1528983000,"date":"2018-06-14","index":8025,"close":258.1,"high":258.91,"low":256.58,"open":257.15,"volume":5618300}],"post":[{"timestamp":1529069400,"date":"2018-06-15","index":8026,"close":251.82,"high":253.87,"low":247.52,"open":251.28,"volume":9052800},{"timestamp":1529328600,"date":"2018-06-18","index":8027,"close":255.69,"high":256.77,"low":249.8,"open":250.52,"volume":3764300},{"timestamp":1529415000,"date":"2018-06-19","index":8028,"close":251.74,"high":253.65,"low":247.9,"open":251.83,"volume":3532500},{"timestamp":1529501400,"date":"2018-06-20","index":8029,"close":251.24,"high":254.8,"low":250.98,"open":253.5,"volume":2577500},{"timestamp":1529587800,"date":"2018-06-21","index":8030,"close":248.83,"high":252.72,"low":247.57,"open":252,"volume":2639700},{"timestamp":1529674200,"date":"2018-06-22","index":8031,"close":243.63,"high":248.8,"low":243.26,"open":248.11,"volume":4124500},{"timestamp":1529933400,"date":"2018-06-25","index":8032,"close":239.68,"high":241.96,"low":235.87,"open":240.15,"volume":4575400},{"timestamp":1530019800,"date":"2018-06-26","index":8033,"close":242.25,"high":244.23,"low":239.66,"open":240.67,"volume":2998300},{"timestamp":1530106200,"date":"2018-06-27","index":8034,"close":237.68,"high":244.98,"low":237.51,"open":243.46,"volume":3499500},{"timestamp":1530192600,"date":"2018-06-28","index":8035,"close":239.81,"high":241.82,"low":236.44,"open":236.59,"volume":2217200},{"timestamp":1530279000,"date":"2018-06-29","index":8036,"close":243.81,"high":245.49,"low":241.5,"open":241.88,"volume":3774700}]},{"date":"2018-03-15","estimated":1.44,"reported":1.55,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":7952,"close":206.03,"high":210.68,"low":204.45,"open":210.32,"volume":2632200},{"timestamp":1520001000,"date":"2018-03-02","index":7953,"close":209.79,"high":210.21,"low":201.76,"open":203.96,"volume":2624700},{"timestamp":1520260200,"date":"2018-03-05","index":7954,"close":211.16,"high":212,"low":206.92,"open":208.75,"volume":2111800},{"timestamp":1520346600,"date":"2018-03-06","index":7955,"close":212.01,"high":212.74,"low":209.88,"open":212.44,"volume":2169000},{"timestamp":1520433000,"date":"2018-03-07","index":7956,"close":216.86,"high":217.44,"low":211,"open":211.33,"volume":2795100},{"timestamp":1520519400,"date":"2018-03-08","index":7957,"close":216.4,"high":219.71,"low":214.86,"open":218.03,"volume":2284400},{"timestamp":1520605800,"date":"2018-03-09","index":7958,"close":221.11,"high":221.27,"low":217.19,"open":218,"volume":2642300},{"timestamp":1520861400,"date":"2018-03-12","index":7959,"close":220.94,"high":223.11,"low":220.34,"open":222.97,"volume":3216900},{"timestamp":1520947800,"date":"2018-03-13","index":7960,"close":219.76,"high":224.9,"low":218.43,"open":223,"volume":4732000},{"timestamp":1521034200,"date":"2018-03-14","index":7961,"close":218.44,"high":221.46,"low":217.6,"open":220.75,"volume":3357600},{"timestamp":1521120600,"date":"2018-03-15","index":7962,"close":218.87,"high":221.47,"low":218.06,"open":220,"volume":4457000}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":7963,"close":225.55,"high":228.88,"low":224,"open":227.18,"volume":8783000},{"timestamp":1521466200,"date":"2018-03-19","index":7964,"close":222.18,"high":226.59,"low":218.68,"open":224.48,"volume":4029300},{"timestamp":1521552600,"date":"2018-03-20","index":7965,"close":229.75,"high":231.34,"low":223,"open":223.19,"volume":5019300},{"timestamp":1521639000,"date":"2018-03-21","index":7966,"close":226.85,"high":229.25,"low":225.61,"open":228.76,"volume":3971800},{"timestamp":1521725400,"date":"2018-03-22","index":7967,"close":220.52,"high":225.87,"low":220.26,"open":223.86,"volume":3008700},{"timestamp":1521811800,"date":"2018-03-23","index":7968,"close":215.02,"high":222.46,"low":214.78,"open":219.52,"volume":4297200},{"timestamp":1522071000,"date":"2018-03-26","index":7969,"close":228.91,"high":229.15,"low":218.5,"open":218.83,"volume":4485400},{"timestamp":1522157400,"date":"2018-03-27","index":7970,"close":213.8,"high":230.98,"low":212.25,"open":229.9,"volume":5468100},{"timestamp":1522243800,"date":"2018-03-28","index":7971,"close":212.54,"high":217.15,"low":209.04,"open":213.72,"volume":4503200},{"timestamp":1522330200,"date":"2018-03-29","index":7972,"close":216.08,"high":219.59,"low":210.27,"open":213.35,"volume":3757400},{"timestamp":1522675800,"date":"2018-04-02","index":7973,"close":212.28,"high":216.5,"low":207.22,"open":214.81,"volume":3494900}]},{"date":"2017-12-14","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7891,"close":181.47,"high":181.67,"low":176.55,"open":178.14,"volume":3976300},{"timestamp":1512138600,"date":"2017-12-01","index":7892,"close":179.52,"high":182,"low":177.13,"open":179.51,"volume":3016200},{"timestamp":1512397800,"date":"2017-12-04","index":7893,"close":168.44,"high":180.62,"low":168.43,"open":180.34,"volume":5931400},{"timestamp":1512484200,"date":"2017-12-05","index":7894,"close":167.54,"high":171.78,"low":165.68,"open":167.69,"volume":4698700},{"timestamp":1512570600,"date":"2017-12-06","index":7895,"close":173.52,"high":173.96,"low":165.75,"open":166.79,"volume":3773000},{"timestamp":1512657000,"date":"2017-12-07","index":7896,"close":174.61,"high":175.9,"low":172.13,"open":173.46,"volume":2442000},{"timestamp":1512743400,"date":"2017-12-08","index":7897,"close":173.57,"high":177.2,"low":173.17,"open":177.08,"volume":2101800},{"timestamp":1513002600,"date":"2017-12-11","index":7898,"close":174.31,"high":174.98,"low":173.2,"open":173.77,"volume":2776700},{"timestamp":1513089000,"date":"2017-12-12","index":7899,"close":172.54,"high":174.13,"low":170.43,"open":172.69,"volume":3924200},{"timestamp":1513175400,"date":"2017-12-13","index":7900,"close":176.83,"high":177.42,"low":173.29,"open":173.5,"volume":4591700},{"timestamp":1513261800,"date":"2017-12-14","index":7901,"close":175,"high":178.72,"low":174.98,"open":178.26,"volume":4720900}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7902,"close":177.51,"high":179.98,"low":174.3,"open":179.36,"volume":9191700},{"timestamp":1513607400,"date":"2017-12-18","index":7903,"close":176.74,"high":179.15,"low":175.31,"open":178.42,"volume":3435400},{"timestamp":1513693800,"date":"2017-12-19","index":7904,"close":174.97,"high":176.76,"low":174.23,"open":176.01,"volume":2509500},{"timestamp":1513780200,"date":"2017-12-20","index":7905,"close":174.25,"high":176,"low":172.92,"open":176,"volume":2677300},{"timestamp":1513866600,"date":"2017-12-21","index":7906,"close":174.56,"high":175.32,"low":174,"open":174.05,"volume":2164100},{"timestamp":1513953000,"date":"2017-12-22","index":7907,"close":175,"high":175.1,"low":173.75,"open":173.99,"volume":1702600},{"timestamp":1514298600,"date":"2017-12-26","index":7908,"close":174.44,"high":175,"low":173.03,"open":174.36,"volume":918400},{"timestamp":1514385000,"date":"2017-12-27","index":7909,"close":175.36,"high":175.44,"low":173.97,"open":174.65,"volume":1527800},{"timestamp":1514471400,"date":"2017-12-28","index":7910,"close":175.55,"high":176,"low":174.85,"open":175.92,"volume":1043700},{"timestamp":1514557800,"date":"2017-12-29","index":7911,"close":175.24,"high":176.97,"low":175.1,"open":175.19,"volume":1810300},{"timestamp":1514903400,"date":"2018-01-02","index":7912,"close":177.7,"high":177.8,"low":175.26,"open":175.85,"volume":2432800}]},{"date":"2017-09-19","estimated":1.01,"reported":1.1,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":7830,"close":154.28,"high":155.41,"low":153.31,"open":154.83,"volume":1274000},{"timestamp":1504704600,"date":"2017-09-06","index":7831,"close":153.76,"high":155.56,"low":153.61,"open":155.11,"volume":1224400},{"timestamp":1504791000,"date":"2017-09-07","index":7832,"close":155.47,"high":155.89,"low":153.64,"open":154.49,"volume":1445400},{"timestamp":1504877400,"date":"2017-09-08","index":7833,"close":155.34,"high":155.88,"low":154.29,"open":155.24,"volume":1449900},{"timestamp":1505136600,"date":"2017-09-11","index":7834,"close":156.87,"high":157.89,"low":156.38,"open":156.59,"volume":1716000},{"timestamp":1505223000,"date":"2017-09-12","index":7835,"close":156.31,"high":157.22,"low":154.92,"open":156.76,"volume":1766400},{"timestamp":1505309400,"date":"2017-09-13","index":7836,"close":156.24,"high":156.7,"low":155.39,"open":155.88,"volume":1363900},{"timestamp":1505395800,"date":"2017-09-14","index":7837,"close":154.95,"high":156.2,"low":154.68,"open":155.37,"volume":1676400},{"timestamp":1505482200,"date":"2017-09-15","index":7838,"close":154.49,"high":155.19,"low":153.56,"open":154.9,"volume":3012800},{"timestamp":1505741400,"date":"2017-09-18","index":7839,"close":155.77,"high":156.3,"low":154.37,"open":155.01,"volume":2581000},{"timestamp":1505827800,"date":"2017-09-19","index":7840,"close":156.6,"high":157.05,"low":155.81,"open":156.3,"volume":4014800}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":7841,"close":149.96,"high":152.4,"low":149,"open":151.99,"volume":9372300},{"timestamp":1506000600,"date":"2017-09-21","index":7842,"close":149.3,"high":151.25,"low":148.3,"open":150.38,"volume":4991800},{"timestamp":1506087000,"date":"2017-09-22","index":7843,"close":148.5,"high":149.5,"low":147.85,"open":148.69,"volume":2929200},{"timestamp":1506346200,"date":"2017-09-25","index":7844,"close":144.57,"high":148.71,"low":143.95,"open":148.39,"volume":4869500},{"timestamp":1506432600,"date":"2017-09-26","index":7845,"close":145.4,"high":146.35,"low":143.96,"open":145.5,"volume":3280000},{"timestamp":1506519000,"date":"2017-09-27","index":7846,"close":146.43,"high":147.09,"low":145.75,"open":146.31,"volume":2947600},{"timestamp":1506605400,"date":"2017-09-28","index":7847,"close":146.83,"high":147.32,"low":145.39,"open":146.14,"volume":1667000},{"timestamp":1506691800,"date":"2017-09-29","index":7848,"close":149.18,"high":149.28,"low":146.6,"open":146.69,"volume":2181300},{"timestamp":1506951000,"date":"2017-10-02","index":7849,"close":147.94,"high":150.48,"low":147.52,"open":149.79,"volume":2341700},{"timestamp":1507037400,"date":"2017-10-03","index":7850,"close":148.6,"high":148.8,"low":147.99,"open":148.48,"volume":1808200},{"timestamp":1507123800,"date":"2017-10-04","index":7851,"close":147.95,"high":148.46,"low":146.6,"open":148.21,"volume":2885600}]},{"date":"2017-06-20","estimated":0.95,"reported":1.02,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":7767,"close":143.03,"high":144.17,"low":142.73,"open":143.35,"volume":2162700},{"timestamp":1496842200,"date":"2017-06-07","index":7768,"close":143.62,"high":143.77,"low":142.45,"open":143.33,"volume":1633800},{"timestamp":1496928600,"date":"2017-06-08","index":7769,"close":142.63,"high":143.97,"low":141.74,"open":143.96,"volume":2811500},{"timestamp":1497015000,"date":"2017-06-09","index":7770,"close":138.05,"high":143.59,"low":135.76,"open":143.14,"volume":4146200},{"timestamp":1497274200,"date":"2017-06-12","index":7771,"close":137.25,"high":138.64,"low":131.2,"open":133.72,"volume":6772300},{"timestamp":1497360600,"date":"2017-06-13","index":7772,"close":139.09,"high":139.86,"low":138.09,"open":138.79,"volume":2871400},{"timestamp":1497447000,"date":"2017-06-14","index":7773,"close":138.25,"high":140.85,"low":136.41,"open":139.29,"volume":2831100},{"timestamp":1497533400,"date":"2017-06-15","index":7774,"close":137.52,"high":137.9,"low":134.45,"open":136.63,"volume":2804400},{"timestamp":1497619800,"date":"2017-06-16","index":7775,"close":137.84,"high":138.35,"low":136.29,"open":137.35,"volume":4205800},{"timestamp":1497879000,"date":"2017-06-19","index":7776,"close":140.35,"high":141.47,"low":138.64,"open":138.79,"volume":4356900},{"timestamp":1497965400,"date":"2017-06-20","index":7777,"close":140.91,"high":142.3,"low":140.19,"open":141.21,"volume":5454700}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":7778,"close":144.24,"high":147.45,"low":142.75,"open":145.08,"volume":8251900},{"timestamp":1498138200,"date":"2017-06-22","index":7779,"close":143.69,"high":145.77,"low":143.66,"open":145.15,"volume":3688400},{"timestamp":1498224600,"date":"2017-06-23","index":7780,"close":145.41,"high":145.59,"low":143.06,"open":143.75,"volume":3419000},{"timestamp":1498483800,"date":"2017-06-26","index":7781,"close":144.96,"high":146.89,"low":144.36,"open":146.06,"volume":2775500},{"timestamp":1498570200,"date":"2017-06-27","index":7782,"close":142.54,"high":144.81,"low":142.54,"open":144.33,"volume":3018900},{"timestamp":1498656600,"date":"2017-06-28","index":7783,"close":143.81,"high":144.08,"low":141.15,"open":143.01,"volume":2507900},{"timestamp":1498743000,"date":"2017-06-29","index":7784,"close":141.24,"high":143.2,"low":139.65,"open":143.06,"volume":2653900},{"timestamp":1498829400,"date":"2017-06-30","index":7785,"close":141.44,"high":142.81,"low":140.74,"open":141.87,"volume":2331000},{"timestamp":1499088600,"date":"2017-07-03","index":7786,"close":138.41,"high":142.15,"low":138.31,"open":141.73,"volume":1786000},{"timestamp":1499261400,"date":"2017-07-05","index":7787,"close":141.21,"high":141.97,"low":138.55,"open":138.65,"volume":2229900},{"timestamp":1499347800,"date":"2017-07-06","index":7788,"close":140.75,"high":141.18,"low":138.88,"open":139.73,"volume":1803200}]},{"date":"2017-03-16","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1488465000,"date":"2017-03-02","index":7701,"close":119.9,"high":120.12,"low":119.28,"open":120.09,"volume":1819700},{"timestamp":1488551400,"date":"2017-03-03","index":7702,"close":120.04,"high":120.13,"low":119.48,"open":119.83,"volume":1361100},{"timestamp":1488810600,"date":"2017-03-06","index":7703,"close":120.15,"high":120.48,"low":119.37,"open":119.73,"volume":1979700},{"timestamp":1488897000,"date":"2017-03-07","index":7704,"close":119.98,"high":120.69,"low":119.69,"open":120.06,"volume":1872500},{"timestamp":1488983400,"date":"2017-03-08","index":7705,"close":119.6,"high":120.66,"low":119.35,"open":120.21,"volume":2962800},{"timestamp":1489069800,"date":"2017-03-09","index":7706,"close":119.91,"high":120.26,"low":119.11,"open":119.82,"volume":1984200},{"timestamp":1489156200,"date":"2017-03-10","index":7707,"close":121.09,"high":121.37,"low":120.24,"open":120.57,"volume":2211000},{"timestamp":1489411800,"date":"2017-03-13","index":7708,"close":121.8,"high":121.96,"low":120.89,"open":121.11,"volume":1805200},{"timestamp":1489498200,"date":"2017-03-14","index":7709,"close":121.44,"high":121.99,"low":120.62,"open":121.65,"volume":1507500},{"timestamp":1489584600,"date":"2017-03-15","index":7710,"close":122.11,"high":122.42,"low":120.9,"open":122,"volume":2396300},{"timestamp":1489671000,"date":"2017-03-16","index":7711,"close":122.35,"high":123.6,"low":121.53,"open":123.25,"volume":4044600}],"post":[{"timestamp":1489757400,"date":"2017-03-17","index":7712,"close":127.01,"high":130.3,"low":126.94,"open":128.45,"volume":8749900},{"timestamp":1490016600,"date":"2017-03-20","index":7713,"close":126.31,"high":128.09,"low":125.79,"open":126.99,"volume":3320900},{"timestamp":1490103000,"date":"2017-03-21","index":7714,"close":125.07,"high":127.36,"low":124.96,"open":126.64,"volume":3105300},{"timestamp":1490189400,"date":"2017-03-22","index":7715,"close":126.21,"high":126.94,"low":124.51,"open":124.6,"volume":3477300},{"timestamp":1490275800,"date":"2017-03-23","index":7716,"close":126.87,"high":127.25,"low":126.01,"open":126.2,"volume":2197200},{"timestamp":1490362200,"date":"2017-03-24","index":7717,"close":127.7,"high":129,"low":127.05,"open":127.86,"volume":3044000},{"timestamp":1490621400,"date":"2017-03-27","index":7718,"close":128.25,"high":128.84,"low":126.36,"open":127.48,"volume":2424200},{"timestamp":1490707800,"date":"2017-03-28","index":7719,"close":128.69,"high":129.28,"low":127.81,"open":127.81,"volume":2213000},{"timestamp":1490794200,"date":"2017-03-29","index":7720,"close":129.58,"high":129.63,"low":128.2,"open":128.4,"volume":2272500},{"timestamp":1490880600,"date":"2017-03-30","index":7721,"close":129.61,"high":130.28,"low":129.3,"open":129.55,"volume":2204800},{"timestamp":1490967000,"date":"2017-03-31","index":7722,"close":130.13,"high":130.69,"low":129.4,"open":129.57,"volume":2086400}]},{"date":"2016-12-15","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7640,"close":99.51,"high":102.92,"low":98.87,"open":102.82,"volume":5121200},{"timestamp":1480689000,"date":"2016-12-02","index":7641,"close":99.73,"high":100.15,"low":98,"open":99.52,"volume":3514400},{"timestamp":1480948200,"date":"2016-12-05","index":7642,"close":101.95,"high":102.52,"low":100.16,"open":100.46,"volume":2319400},{"timestamp":1481034600,"date":"2016-12-06","index":7643,"close":101.55,"high":101.99,"low":100.71,"open":101.99,"volume":2679900},{"timestamp":1481121000,"date":"2016-12-07","index":7644,"close":103.36,"high":103.51,"low":100.89,"open":100.89,"volume":2728900},{"timestamp":1481207400,"date":"2016-12-08","index":7645,"close":103.5,"high":104.07,"low":102.54,"open":103.36,"volume":1851900},{"timestamp":1481293800,"date":"2016-12-09","index":7646,"close":104.31,"high":104.5,"low":103.42,"open":104,"volume":2620600},{"timestamp":1481553000,"date":"2016-12-12","index":7647,"close":105.16,"high":105.24,"low":103.52,"open":104.62,"volume":2711400},{"timestamp":1481639400,"date":"2016-12-13","index":7648,"close":106.15,"high":107.6,"low":105.62,"open":105.74,"volume":3396600},{"timestamp":1481725800,"date":"2016-12-14","index":7649,"close":105.81,"high":106.79,"low":105.44,"open":106.3,"volume":3213700},{"timestamp":1481812200,"date":"2016-12-15","index":7650,"close":105.1,"high":106.48,"low":104.6,"open":106.33,"volume":5678900}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7651,"close":103.55,"high":107.8,"low":101.91,"open":107.8,"volume":8949400},{"timestamp":1482157800,"date":"2016-12-19","index":7652,"close":105.29,"high":106.08,"low":103.41,"open":103.57,"volume":3567100},{"timestamp":1482244200,"date":"2016-12-20","index":7653,"close":105.77,"high":105.88,"low":104.76,"open":105.5,"volume":2194100},{"timestamp":1482330600,"date":"2016-12-21","index":7654,"close":105.51,"high":106.06,"low":104.48,"open":105.74,"volume":2524600},{"timestamp":1482417000,"date":"2016-12-22","index":7655,"close":104.72,"high":105.15,"low":103.95,"open":105.12,"volume":1717300},{"timestamp":1482503400,"date":"2016-12-23","index":7656,"close":105.02,"high":105.42,"low":104.61,"open":104.61,"volume":1047500},{"timestamp":1482849000,"date":"2016-12-27","index":7657,"close":104.98,"high":105.9,"low":104.86,"open":105,"volume":1047900},{"timestamp":1482935400,"date":"2016-12-28","index":7658,"close":103.77,"high":105.16,"low":103.5,"open":104.83,"volume":1742900},{"timestamp":1483021800,"date":"2016-12-29","index":7659,"close":103.68,"high":104.39,"low":103.41,"open":103.63,"volume":1095000},{"timestamp":1483108200,"date":"2016-12-30","index":7660,"close":102.95,"high":104.22,"low":102.47,"open":104.07,"volume":2095800},{"timestamp":1483453800,"date":"2017-01-03","index":7661,"close":103.48,"high":104.03,"low":102.81,"open":103.43,"volume":2277400}]},{"date":"2016-09-20","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":7579,"close":103.5,"high":103.74,"low":103.09,"open":103.33,"volume":1585100},{"timestamp":1473255000,"date":"2016-09-07","index":7580,"close":103,"high":103.51,"low":102.58,"open":103.47,"volume":1386500},{"timestamp":1473341400,"date":"2016-09-08","index":7581,"close":101.88,"high":102.97,"low":101.62,"open":102.77,"volume":2110600},{"timestamp":1473427800,"date":"2016-09-09","index":7582,"close":99.38,"high":101.28,"low":99.38,"open":100.97,"volume":3379300},{"timestamp":1473687000,"date":"2016-09-12","index":7583,"close":100.32,"high":100.5,"low":99,"open":99.18,"volume":2882600},{"timestamp":1473773400,"date":"2016-09-13","index":7584,"close":98.77,"high":99.92,"low":97.87,"open":99.92,"volume":3797600},{"timestamp":1473859800,"date":"2016-09-14","index":7585,"close":98.79,"high":99.55,"low":98.49,"open":98.95,"volume":2025300},{"timestamp":1473946200,"date":"2016-09-15","index":7586,"close":99.62,"high":100.04,"low":98.49,"open":98.84,"volume":3095000},{"timestamp":1474032600,"date":"2016-09-16","index":7587,"close":98.93,"high":99.67,"low":98.32,"open":99.26,"volume":3700600},{"timestamp":1474291800,"date":"2016-09-19","index":7588,"close":99.68,"high":100.21,"low":99.02,"open":99.21,"volume":3307500},{"timestamp":1474378200,"date":"2016-09-20","index":7589,"close":100.62,"high":100.91,"low":99.72,"open":100.16,"volume":4104900}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":7590,"close":107.78,"high":108.22,"low":105.8,"open":106.54,"volume":8764500},{"timestamp":1474551000,"date":"2016-09-22","index":7591,"close":107.92,"high":108.5,"low":107.01,"open":107.46,"volume":3960300},{"timestamp":1474637400,"date":"2016-09-23","index":7592,"close":107.47,"high":108,"low":106.79,"open":107.21,"volume":3087200},{"timestamp":1474896600,"date":"2016-09-26","index":7593,"close":107.26,"high":107.57,"low":106.53,"open":106.91,"volume":2342700},{"timestamp":1474983000,"date":"2016-09-27","index":7594,"close":109.7,"high":109.76,"low":106.74,"open":106.99,"volume":3531400},{"timestamp":1475069400,"date":"2016-09-28","index":7595,"close":109.49,"high":109.69,"low":108.82,"open":109.48,"volume":2739800},{"timestamp":1475155800,"date":"2016-09-29","index":7596,"close":107.8,"high":109.57,"low":107.55,"open":109.5,"volume":2436900},{"timestamp":1475242200,"date":"2016-09-30","index":7597,"close":108.54,"high":108.84,"low":107.44,"open":108.15,"volume":3717600},{"timestamp":1475501400,"date":"2016-10-03","index":7598,"close":108.45,"high":108.96,"low":108.16,"open":108.41,"volume":1553800},{"timestamp":1475587800,"date":"2016-10-04","index":7599,"close":108.39,"high":108.94,"low":107.85,"open":108.52,"volume":1394000},{"timestamp":1475674200,"date":"2016-10-05","index":7600,"close":108.8,"high":109.33,"low":108.32,"open":108.57,"volume":1855000}]},{"date":"2016-06-21","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":7516,"close":98.52,"high":99.67,"low":98.47,"open":99.51,"volume":2143900},{"timestamp":1465392600,"date":"2016-06-08","index":7517,"close":98.68,"high":98.91,"low":97.99,"open":98.45,"volume":2078700},{"timestamp":1465479000,"date":"2016-06-09","index":7518,"close":98.07,"high":98.7,"low":97.85,"open":98.36,"volume":1609400},{"timestamp":1465565400,"date":"2016-06-10","index":7519,"close":97.09,"high":97.87,"low":96.75,"open":96.89,"volume":1863800},{"timestamp":1465824600,"date":"2016-06-13","index":7520,"close":96.96,"high":98.09,"low":96.7,"open":96.87,"volume":2291500},{"timestamp":1465911000,"date":"2016-06-14","index":7521,"close":96.98,"high":97.26,"low":96.32,"open":96.53,"volume":1889800},{"timestamp":1465997400,"date":"2016-06-15","index":7522,"close":97.02,"high":97.83,"low":96.9,"open":97.01,"volume":2270400},{"timestamp":1466083800,"date":"2016-06-16","index":7523,"close":97.19,"high":97.3,"low":95.54,"open":96.5,"volume":1952000},{"timestamp":1466170200,"date":"2016-06-17","index":7524,"close":95.58,"high":97.39,"low":95.36,"open":97.25,"volume":4541500},{"timestamp":1466429400,"date":"2016-06-20","index":7525,"close":97.99,"high":98.75,"low":96.77,"open":97.1,"volume":4310600},{"timestamp":1466515800,"date":"2016-06-21","index":7526,"close":99.72,"high":99.92,"low":98.13,"open":98.64,"volume":6505100}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":7527,"close":94.01,"high":96.5,"low":93.86,"open":95.53,"volume":10280500},{"timestamp":1466688600,"date":"2016-06-23","index":7528,"close":96.21,"high":96.28,"low":94.31,"open":94.73,"volume":3803200},{"timestamp":1466775000,"date":"2016-06-24","index":7529,"close":92.2,"high":94.35,"low":92.04,"open":92.39,"volume":4329100},{"timestamp":1467034200,"date":"2016-06-27","index":7530,"close":90.85,"high":92.03,"low":90.35,"open":91.36,"volume":3925700},{"timestamp":1467120600,"date":"2016-06-28","index":7531,"close":92.46,"high":92.65,"low":91.36,"open":91.37,"volume":3319200},{"timestamp":1467207000,"date":"2016-06-29","index":7532,"close":94.39,"high":94.62,"low":92.68,"open":92.91,"volume":2965500},{"timestamp":1467293400,"date":"2016-06-30","index":7533,"close":95.79,"high":95.88,"low":94.13,"open":94.48,"volume":3544700},{"timestamp":1467379800,"date":"2016-07-01","index":7534,"close":95.32,"high":97.14,"low":95,"open":95.04,"volume":3001900},{"timestamp":1467725400,"date":"2016-07-05","index":7535,"close":94.73,"high":95.61,"low":94.15,"open":94.55,"volume":2314600},{"timestamp":1467811800,"date":"2016-07-06","index":7536,"close":95.18,"high":95.48,"low":94.06,"open":94.53,"volume":1490300},{"timestamp":1467898200,"date":"2016-07-07","index":7537,"close":95.14,"high":95.51,"low":94.54,"open":95.01,"volume":1576200}]},{"date":"2016-03-17","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1457015400,"date":"2016-03-03","index":7450,"close":87.21,"high":88.5,"low":85.85,"open":88.5,"volume":3082100},{"timestamp":1457101800,"date":"2016-03-04","index":7451,"close":86.18,"high":87.94,"low":85.58,"open":87.93,"volume":3002500},{"timestamp":1457361000,"date":"2016-03-07","index":7452,"close":85.11,"high":85.96,"low":84.05,"open":85.58,"volume":3121300},{"timestamp":1457447400,"date":"2016-03-08","index":7453,"close":84.35,"high":85.95,"low":83.17,"open":84.25,"volume":3245700},{"timestamp":1457533800,"date":"2016-03-09","index":7454,"close":85.27,"high":85.29,"low":83.25,"open":84.88,"volume":2491500},{"timestamp":1457620200,"date":"2016-03-10","index":7455,"close":84.85,"high":86.52,"low":83.59,"open":85.06,"volume":2969700},{"timestamp":1457706600,"date":"2016-03-11","index":7456,"close":86,"high":86.23,"low":84.63,"open":85.2,"volume":3330400},{"timestamp":1457962200,"date":"2016-03-14","index":7457,"close":87.01,"high":87.75,"low":85.84,"open":86.11,"volume":3754500},{"timestamp":1458048600,"date":"2016-03-15","index":7458,"close":86.83,"high":87.19,"low":86.22,"open":86.4,"volume":2909600},{"timestamp":1458135000,"date":"2016-03-16","index":7459,"close":88.17,"high":88.48,"low":86.4,"open":86.7,"volume":3383000},{"timestamp":1458221400,"date":"2016-03-17","index":7460,"close":89.96,"high":90.21,"low":87.25,"open":88.66,"volume":6914600}],"post":[{"timestamp":1458307800,"date":"2016-03-18","index":7461,"close":93.42,"high":98,"low":93.11,"open":98,"volume":12530100},{"timestamp":1458567000,"date":"2016-03-21","index":7462,"close":92.5,"high":93.27,"low":91.33,"open":92.69,"volume":4657300},{"timestamp":1458653400,"date":"2016-03-22","index":7463,"close":92.56,"high":93.42,"low":92.05,"open":92.06,"volume":4475800},{"timestamp":1458739800,"date":"2016-03-23","index":7464,"close":92.16,"high":92.94,"low":91.93,"open":92.62,"volume":2767600},{"timestamp":1458826200,"date":"2016-03-24","index":7465,"close":92.52,"high":92.74,"low":91.25,"open":91.5,"volume":3266800},{"timestamp":1459171800,"date":"2016-03-28","index":7466,"close":92.4,"high":92.83,"low":91.9,"open":92.68,"volume":2283000},{"timestamp":1459258200,"date":"2016-03-29","index":7467,"close":93.22,"high":93.44,"low":91.76,"open":91.79,"volume":4248600},{"timestamp":1459344600,"date":"2016-03-30","index":7468,"close":93.78,"high":94.48,"low":92.98,"open":93.63,"volume":6797200},{"timestamp":1459431000,"date":"2016-03-31","index":7469,"close":93.8,"high":94.58,"low":93.23,"open":93.76,"volume":6561400},{"timestamp":1459517400,"date":"2016-04-01","index":7470,"close":95.16,"high":95.47,"low":92.77,"open":93.33,"volume":3981300},{"timestamp":1459776600,"date":"2016-04-04","index":7471,"close":94.5,"high":96.28,"low":94.23,"open":95.42,"volume":2398300}]},{"date":"2015-12-10","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1448461800,"date":"2015-11-25","index":7384,"close":91.77,"high":92.5,"low":91.7,"open":92.3,"volume":1117800},{"timestamp":1448634600,"date":"2015-11-27","index":7385,"close":92.17,"high":92.57,"low":91.77,"open":91.86,"volume":633000},{"timestamp":1448893800,"date":"2015-11-30","index":7386,"close":91.46,"high":92.66,"low":91.13,"open":92.41,"volume":2380200},{"timestamp":1448980200,"date":"2015-12-01","index":7387,"close":92.55,"high":92.58,"low":91.1,"open":92.01,"volume":1545100},{"timestamp":1449066600,"date":"2015-12-02","index":7388,"close":92.02,"high":92.85,"low":91.68,"open":92.52,"volume":1904500},{"timestamp":1449153000,"date":"2015-12-03","index":7389,"close":89.91,"high":92.76,"low":89.73,"open":91.97,"volume":2424500},{"timestamp":1449239400,"date":"2015-12-04","index":7390,"close":92.58,"high":92.82,"low":90.13,"open":90.13,"volume":2980800},{"timestamp":1449498600,"date":"2015-12-07","index":7391,"close":89.6,"high":92.88,"low":89.22,"open":92.56,"volume":3958700},{"timestamp":1449585000,"date":"2015-12-08","index":7392,"close":91.72,"high":92.09,"low":88.96,"open":89.22,"volume":3372900},{"timestamp":1449671400,"date":"2015-12-09","index":7393,"close":89.56,"high":91.79,"low":88.95,"open":91.04,"volume":3333600},{"timestamp":1449757800,"date":"2015-12-10","index":7394,"close":88.96,"high":90.43,"low":88.51,"open":90.41,"volume":4751900}],"post":[{"timestamp":1449844200,"date":"2015-12-11","index":7395,"close":91.42,"high":93.65,"low":90.12,"open":92.51,"volume":8315000},{"timestamp":1450103400,"date":"2015-12-14","index":7396,"close":93.26,"high":93.31,"low":91.02,"open":91.71,"volume":3784100},{"timestamp":1450189800,"date":"2015-12-15","index":7397,"close":94.02,"high":95.79,"low":93.72,"open":93.98,"volume":4099800},{"timestamp":1450276200,"date":"2015-12-16","index":7398,"close":95.56,"high":95.66,"low":93.61,"open":94.41,"volume":2613900},{"timestamp":1450362600,"date":"2015-12-17","index":7399,"close":94.2,"high":96.42,"low":94.19,"open":95.7,"volume":3069700},{"timestamp":1450449000,"date":"2015-12-18","index":7400,"close":91.31,"high":93.92,"low":91.3,"open":93.73,"volume":5314200},{"timestamp":1450708200,"date":"2015-12-21","index":7401,"close":91.62,"high":92.69,"low":90.81,"open":92.16,"volume":2663600},{"timestamp":1450794600,"date":"2015-12-22","index":7402,"close":93.82,"high":93.95,"low":91.63,"open":91.94,"volume":1873600},{"timestamp":1450881000,"date":"2015-12-23","index":7403,"close":94.7,"high":94.99,"low":93.53,"open":94.42,"volume":1526500},{"timestamp":1450967400,"date":"2015-12-24","index":7404,"close":94.3,"high":95.19,"low":94.03,"open":94.45,"volume":598200},{"timestamp":1451313000,"date":"2015-12-28","index":7405,"close":94.2,"high":94.3,"low":93.23,"open":93.79,"volume":1027000}]},{"date":"2015-09-17","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1441200600,"date":"2015-09-02","index":7325,"close":77.25,"high":77.33,"low":75.54,"open":77,"volume":3533800},{"timestamp":1441287000,"date":"2015-09-03","index":7326,"close":78.32,"high":79.55,"low":77.36,"open":77.6,"volume":3480100},{"timestamp":1441373400,"date":"2015-09-04","index":7327,"close":76.89,"high":78.27,"low":76.39,"open":76.99,"volume":2326500},{"timestamp":1441719000,"date":"2015-09-08","index":7328,"close":79.78,"high":79.91,"low":78.13,"open":78.64,"volume":2670600},{"timestamp":1441805400,"date":"2015-09-09","index":7329,"close":78.52,"high":81.51,"low":78.23,"open":80.79,"volume":2460300},{"timestamp":1441891800,"date":"2015-09-10","index":7330,"close":78.7,"high":78.97,"low":78.01,"open":78.63,"volume":3541000},{"timestamp":1441978200,"date":"2015-09-11","index":7331,"close":79.19,"high":79.23,"low":77.94,"open":78.44,"volume":2913700},{"timestamp":1442237400,"date":"2015-09-14","index":7332,"close":78.46,"high":79.41,"low":78.28,"open":79.35,"volume":2545900},{"timestamp":1442323800,"date":"2015-09-15","index":7333,"close":79.53,"high":80.11,"low":78.3,"open":78.61,"volume":3436300},{"timestamp":1442410200,"date":"2015-09-16","index":7334,"close":80.53,"high":80.67,"low":79.32,"open":79.51,"volume":2509800},{"timestamp":1442496600,"date":"2015-09-17","index":7335,"close":80.31,"high":81.88,"low":79.7,"open":80.45,"volume":4892900}],"post":[{"timestamp":1442583000,"date":"2015-09-18","index":7336,"close":81.25,"high":84.95,"low":78.16,"open":78.54,"volume":16424000},{"timestamp":1442842200,"date":"2015-09-21","index":7337,"close":83.32,"high":83.69,"low":81.42,"open":81.42,"volume":4919700},{"timestamp":1442928600,"date":"2015-09-22","index":7338,"close":84.66,"high":84.83,"low":81.77,"open":81.98,"volume":6336500},{"timestamp":1443015000,"date":"2015-09-23","index":7339,"close":85.5,"high":85.99,"low":84.05,"open":84.92,"volume":4007700},{"timestamp":1443101400,"date":"2015-09-24","index":7340,"close":83.91,"high":85.37,"low":83.36,"open":85.07,"volume":4463700},{"timestamp":1443187800,"date":"2015-09-25","index":7341,"close":83.13,"high":84.72,"low":82.58,"open":84.71,"volume":3736900},{"timestamp":1443447000,"date":"2015-09-28","index":7342,"close":80.52,"high":83,"low":80.03,"open":82.88,"volume":3435700},{"timestamp":1443533400,"date":"2015-09-29","index":7343,"close":79.83,"high":80.58,"low":79.09,"open":80.52,"volume":3126300},{"timestamp":1443619800,"date":"2015-09-30","index":7344,"close":82.22,"high":82.37,"low":80.38,"open":80.88,"volume":3653800},{"timestamp":1443706200,"date":"2015-10-01","index":7345,"close":83.75,"high":83.77,"low":81.57,"open":82.42,"volume":3407800},{"timestamp":1443792600,"date":"2015-10-02","index":7346,"close":83.99,"high":84.01,"low":81.29,"open":82.21,"volume":3402600}]},{"date":"2015-06-16","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1433251800,"date":"2015-06-02","index":7260,"close":79.82,"high":80.22,"low":79.35,"open":79.7,"volume":1533100},{"timestamp":1433338200,"date":"2015-06-03","index":7261,"close":80.13,"high":80.34,"low":79.44,"open":79.93,"volume":1972000},{"timestamp":1433424600,"date":"2015-06-04","index":7262,"close":78.75,"high":80.38,"low":78.64,"open":79.86,"volume":1659300},{"timestamp":1433511000,"date":"2015-06-05","index":7263,"close":78.86,"high":79.39,"low":78.38,"open":78.64,"volume":1325500},{"timestamp":1433770200,"date":"2015-06-08","index":7264,"close":78.16,"high":79.18,"low":77.9,"open":78.9,"volume":1621300},{"timestamp":1433856600,"date":"2015-06-09","index":7265,"close":77.9,"high":78.05,"low":76.95,"open":77.88,"volume":2100900},{"timestamp":1433943000,"date":"2015-06-10","index":7266,"close":79.56,"high":79.7,"low":77.99,"open":78.18,"volume":1776000},{"timestamp":1434029400,"date":"2015-06-11","index":7267,"close":79.65,"high":80.29,"low":79.42,"open":79.81,"volume":1918300},{"timestamp":1434115800,"date":"2015-06-12","index":7268,"close":79.86,"high":80.26,"low":79.06,"open":79.33,"volume":1794900},{"timestamp":1434375000,"date":"2015-06-15","index":7269,"close":78.9,"high":79.25,"low":78.35,"open":79.17,"volume":2459700},{"timestamp":1434461400,"date":"2015-06-16","index":7270,"close":79.94,"high":80.43,"low":78.83,"open":78.93,"volume":3579400}],"post":[{"timestamp":1434547800,"date":"2015-06-17","index":7271,"close":77.91,"high":80,"low":77.74,"open":79.5,"volume":6464200},{"timestamp":1434634200,"date":"2015-06-18","index":7272,"close":79.39,"high":79.94,"low":77.82,"open":77.82,"volume":3858600},{"timestamp":1434720600,"date":"2015-06-19","index":7273,"close":79.7,"high":79.94,"low":79.06,"open":79.41,"volume":3155600},{"timestamp":1434979800,"date":"2015-06-22","index":7274,"close":82.28,"high":82.66,"low":79.85,"open":80,"volume":5830000},{"timestamp":1435066200,"date":"2015-06-23","index":7275,"close":83.55,"high":83.77,"low":82.1,"open":82.17,"volume":4944400},{"timestamp":1435152600,"date":"2015-06-24","index":7276,"close":83.4,"high":84.36,"low":82.97,"open":83.22,"volume":4311200},{"timestamp":1435239000,"date":"2015-06-25","index":7277,"close":83.94,"high":84.27,"low":83.49,"open":83.82,"volume":3052900},{"timestamp":1435325400,"date":"2015-06-26","index":7278,"close":82.74,"high":84.22,"low":82.27,"open":84.22,"volume":5914700},{"timestamp":1435584600,"date":"2015-06-29","index":7279,"close":81.28,"high":82.06,"low":81.15,"open":81.22,"volume":4060300},{"timestamp":1435671000,"date":"2015-06-30","index":7280,"close":81.01,"high":82.34,"low":80.95,"open":82.19,"volume":4086400},{"timestamp":1435757400,"date":"2015-07-01","index":7281,"close":80.94,"high":81.92,"low":80.71,"open":81.57,"volume":2944300}]},{"date":"2015-03-17","estimated":0.39,"reported":0.44,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7197,"close":78.99,"high":79.99,"low":78.97,"open":79.63,"volume":1616300},{"timestamp":1425479400,"date":"2015-03-04","index":7198,"close":77.63,"high":78.74,"low":77.13,"open":78.71,"volume":2393600},{"timestamp":1425565800,"date":"2015-03-05","index":7199,"close":78.62,"high":78.71,"low":77.3,"open":77.6,"volume":1850100},{"timestamp":1425652200,"date":"2015-03-06","index":7200,"close":77.55,"high":78.5,"low":77.05,"open":78.19,"volume":2537100},{"timestamp":1425907800,"date":"2015-03-09","index":7201,"close":77.93,"high":78.24,"low":77.43,"open":77.76,"volume":2010900},{"timestamp":1425994200,"date":"2015-03-10","index":7202,"close":76.01,"high":77.29,"low":75.99,"open":77.25,"volume":2622000},{"timestamp":1426080600,"date":"2015-03-11","index":7203,"close":76.01,"high":76.78,"low":75.68,"open":75.91,"volume":1692200},{"timestamp":1426167000,"date":"2015-03-12","index":7204,"close":77.4,"high":77.44,"low":75.97,"open":76.14,"volume":1683200},{"timestamp":1426253400,"date":"2015-03-13","index":7205,"close":77.62,"high":78.06,"low":76.62,"open":77.18,"volume":2202800},{"timestamp":1426512600,"date":"2015-03-16","index":7206,"close":78.33,"high":78.59,"low":77.8,"open":78.21,"volume":1851400},{"timestamp":1426599000,"date":"2015-03-17","index":7207,"close":79.66,"high":79.87,"low":78.18,"open":78.22,"volume":5719000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7208,"close":76.89,"high":78.32,"low":74.75,"open":75.5,"volume":10509400},{"timestamp":1426771800,"date":"2015-03-19","index":7209,"close":77.14,"high":77.38,"low":75.29,"open":76.48,"volume":3519200},{"timestamp":1426858200,"date":"2015-03-20","index":7210,"close":77.36,"high":77.96,"low":76.81,"open":77.67,"volume":3577600},{"timestamp":1427117400,"date":"2015-03-23","index":7211,"close":76.35,"high":77.3,"low":76.34,"open":77.11,"volume":1754100},{"timestamp":1427203800,"date":"2015-03-24","index":7212,"close":75.45,"high":76.42,"low":75.38,"open":76.11,"volume":2782800},{"timestamp":1427290200,"date":"2015-03-25","index":7213,"close":73.13,"high":75.59,"low":73.12,"open":75.5,"volume":3444700},{"timestamp":1427376600,"date":"2015-03-26","index":7214,"close":72.97,"high":73.36,"low":72.12,"open":72.43,"volume":2965300},{"timestamp":1427463000,"date":"2015-03-27","index":7215,"close":73.31,"high":73.46,"low":72.56,"open":72.72,"volume":2085200},{"timestamp":1427722200,"date":"2015-03-30","index":7216,"close":73.6,"high":73.86,"low":73.1,"open":73.51,"volume":1880700},{"timestamp":1427808600,"date":"2015-03-31","index":7217,"close":73.94,"high":74.6,"low":72.94,"open":73.11,"volume":2556000},{"timestamp":1427895000,"date":"2015-04-01","index":7218,"close":75.07,"high":75.1,"low":73.03,"open":73.61,"volume":3976000}]},{"date":"2014-12-11","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1417012200,"date":"2014-11-26","index":7133,"close":72.98,"high":73,"low":71.74,"open":72.08,"volume":1467600},{"timestamp":1417185000,"date":"2014-11-28","index":7134,"close":73.68,"high":74.1,"low":73.05,"open":73.13,"volume":978400},{"timestamp":1417444200,"date":"2014-12-01","index":7135,"close":73.75,"high":73.97,"low":73.2,"open":73.64,"volume":2023300},{"timestamp":1417530600,"date":"2014-12-02","index":7136,"close":73.47,"high":74,"low":73.08,"open":74,"volume":1843600},{"timestamp":1417617000,"date":"2014-12-03","index":7137,"close":73.18,"high":73.64,"low":72.89,"open":73.64,"volume":1569100},{"timestamp":1417703400,"date":"2014-12-04","index":7138,"close":73.03,"high":73.23,"low":72.4,"open":73.09,"volume":1415200},{"timestamp":1417789800,"date":"2014-12-05","index":7139,"close":72.4,"high":73.25,"low":72.36,"open":73.16,"volume":3061700},{"timestamp":1418049000,"date":"2014-12-08","index":7140,"close":72.05,"high":72.78,"low":71.6,"open":72.4,"volume":1630100},{"timestamp":1418135400,"date":"2014-12-09","index":7141,"close":71.57,"high":71.66,"low":70.68,"open":71.34,"volume":2866100},{"timestamp":1418221800,"date":"2014-12-10","index":7142,"close":69.85,"high":71.97,"low":69.74,"open":71.56,"volume":2567900},{"timestamp":1418308200,"date":"2014-12-11","index":7143,"close":69.74,"high":71.14,"low":69.66,"open":70.1,"volume":5075100}],"post":[{"timestamp":1418394600,"date":"2014-12-12","index":7144,"close":76.02,"high":77.56,"low":73.71,"open":74.17,"volume":12613700},{"timestamp":1418653800,"date":"2014-12-15","index":7145,"close":73.04,"high":76.13,"low":72.84,"open":75.66,"volume":9696700},{"timestamp":1418740200,"date":"2014-12-16","index":7146,"close":72.32,"high":73.8,"low":72.31,"open":72.87,"volume":4051200},{"timestamp":1418826600,"date":"2014-12-17","index":7147,"close":74,"high":74.57,"low":72.16,"open":72.5,"volume":4180900},{"timestamp":1418913000,"date":"2014-12-18","index":7148,"close":74.89,"high":75.54,"low":74.6,"open":75.41,"volume":6913500},{"timestamp":1418999400,"date":"2014-12-19","index":7149,"close":74.45,"high":75.24,"low":73.99,"open":75,"volume":6969500},{"timestamp":1419258600,"date":"2014-12-22","index":7150,"close":74.5,"high":75.14,"low":74.38,"open":74.38,"volume":3815400},{"timestamp":1419345000,"date":"2014-12-23","index":7151,"close":74.38,"high":75,"low":74.29,"open":74.65,"volume":1938400},{"timestamp":1419431400,"date":"2014-12-24","index":7152,"close":74.74,"high":74.93,"low":74.37,"open":74.49,"volume":1204600},{"timestamp":1419604200,"date":"2014-12-26","index":7153,"close":74.67,"high":75.17,"low":74.42,"open":74.74,"volume":1083700},{"timestamp":1419863400,"date":"2014-12-29","index":7154,"close":74.13,"high":74.58,"low":74,"open":74.56,"volume":925100}]},{"date":"2014-09-16","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1409664600,"date":"2014-09-02","index":7072,"close":72.1,"high":72.59,"low":71.84,"open":72.06,"volume":2161400},{"timestamp":1409751000,"date":"2014-09-03","index":7073,"close":72.43,"high":72.8,"low":71.99,"open":72.55,"volume":1971400},{"timestamp":1409837400,"date":"2014-09-04","index":7074,"close":72.46,"high":73.2,"low":72.26,"open":72.63,"volume":1976000},{"timestamp":1409923800,"date":"2014-09-05","index":7075,"close":73.13,"high":73.13,"low":72.41,"open":72.6,"volume":1736200},{"timestamp":1410183000,"date":"2014-09-08","index":7076,"close":73.39,"high":73.55,"low":72.81,"open":72.87,"volume":1373500},{"timestamp":1410269400,"date":"2014-09-09","index":7077,"close":72.42,"high":73.58,"low":72.34,"open":73.58,"volume":1648300},{"timestamp":1410355800,"date":"2014-09-10","index":7078,"close":72.33,"high":72.75,"low":71.84,"open":72.25,"volume":2213500},{"timestamp":1410442200,"date":"2014-09-11","index":7079,"close":72.42,"high":72.57,"low":71.78,"open":72.03,"volume":1708800},{"timestamp":1410528600,"date":"2014-09-12","index":7080,"close":70.98,"high":72.49,"low":70.8,"open":72.4,"volume":3145600},{"timestamp":1410787800,"date":"2014-09-15","index":7081,"close":70.27,"high":70.96,"low":69.37,"open":70.63,"volume":3867700},{"timestamp":1410874200,"date":"2014-09-16","index":7082,"close":70.73,"high":70.96,"low":69.19,"open":70.01,"volume":5965200}],"post":[{"timestamp":1410960600,"date":"2014-09-17","index":7083,"close":67.3,"high":69.09,"low":67.16,"open":68.03,"volume":9463300},{"timestamp":1411047000,"date":"2014-09-18","index":7084,"close":67.91,"high":68.15,"low":67.1,"open":67.28,"volume":5173900},{"timestamp":1411133400,"date":"2014-09-19","index":7085,"close":66.94,"high":68.2,"low":66.35,"open":68.12,"volume":6790000},{"timestamp":1411392600,"date":"2014-09-22","index":7086,"close":67.2,"high":67.22,"low":65.79,"open":66.7,"volume":4122200},{"timestamp":1411479000,"date":"2014-09-23","index":7087,"close":67.79,"high":68.07,"low":66.85,"open":67.11,"volume":4414100},{"timestamp":1411565400,"date":"2014-09-24","index":7088,"close":69.03,"high":69.25,"low":67.6,"open":67.77,"volume":3879800},{"timestamp":1411651800,"date":"2014-09-25","index":7089,"close":67.71,"high":69.02,"low":67.53,"open":68.85,"volume":3622900},{"timestamp":1411738200,"date":"2014-09-26","index":7090,"close":68.36,"high":68.42,"low":67.42,"open":67.49,"volume":2286600},{"timestamp":1411997400,"date":"2014-09-29","index":7091,"close":69.22,"high":69.49,"low":67.55,"open":67.69,"volume":3379600},{"timestamp":1412083800,"date":"2014-09-30","index":7092,"close":69.19,"high":69.5,"low":68.53,"open":69.49,"volume":2887200},{"timestamp":1412170200,"date":"2014-10-01","index":7093,"close":67.54,"high":69.13,"low":67.51,"open":69.13,"volume":4650600}]},{"date":"2014-06-17","estimated":0.3,"reported":0.37,"pre":[{"timestamp":1401802200,"date":"2014-06-03","index":7009,"close":64.09,"high":64.46,"low":63.49,"open":64.19,"volume":3010200},{"timestamp":1401888600,"date":"2014-06-04","index":7010,"close":64.17,"high":64.73,"low":63.62,"open":64.1,"volume":2675600},{"timestamp":1401975000,"date":"2014-06-05","index":7011,"close":65.47,"high":65.62,"low":63.93,"open":64.3,"volume":2041900},{"timestamp":1402061400,"date":"2014-06-06","index":7012,"close":66.91,"high":67.32,"low":65.69,"open":65.99,"volume":3623500},{"timestamp":1402320600,"date":"2014-06-09","index":7013,"close":66.93,"high":67.38,"low":66.59,"open":66.7,"volume":1339800},{"timestamp":1402407000,"date":"2014-06-10","index":7014,"close":66.96,"high":67.19,"low":66.46,"open":66.69,"volume":1558800},{"timestamp":1402493400,"date":"2014-06-11","index":7015,"close":67.46,"high":67.5,"low":66.66,"open":66.9,"volume":1607900},{"timestamp":1402579800,"date":"2014-06-12","index":7016,"close":66.56,"high":67.46,"low":66.28,"open":67.23,"volume":1940100},{"timestamp":1402666200,"date":"2014-06-13","index":7017,"close":66.82,"high":66.95,"low":66.25,"open":66.7,"volume":2981100},{"timestamp":1402925400,"date":"2014-06-16","index":7018,"close":67.62,"high":67.79,"low":66.52,"open":66.8,"volume":4370400},{"timestamp":1403011800,"date":"2014-06-17","index":7019,"close":67.54,"high":68,"low":66.86,"open":67.36,"volume":6654100}],"post":[{"timestamp":1403098200,"date":"2014-06-18","index":7020,"close":73.08,"high":74.69,"low":72.1,"open":73.82,"volume":11376700},{"timestamp":1403184600,"date":"2014-06-19","index":7021,"close":72.95,"high":73.57,"low":72.24,"open":73.17,"volume":4413400},{"timestamp":1403271000,"date":"2014-06-20","index":7022,"close":72.61,"high":73.15,"low":72.55,"open":73.04,"volume":3904500},{"timestamp":1403530200,"date":"2014-06-23","index":7023,"close":72.89,"high":73.16,"low":72.29,"open":72.74,"volume":2354200},{"timestamp":1403616600,"date":"2014-06-24","index":7024,"close":72.38,"high":73.28,"low":72.18,"open":72.95,"volume":2948600},{"timestamp":1403703000,"date":"2014-06-25","index":7025,"close":72.44,"high":72.76,"low":72.12,"open":72.27,"volume":2218800},{"timestamp":1403789400,"date":"2014-06-26","index":7026,"close":72.85,"high":72.9,"low":72.18,"open":72.44,"volume":2075300},{"timestamp":1403875800,"date":"2014-06-27","index":7027,"close":72,"high":72.77,"low":71.76,"open":72.62,"volume":7315500},{"timestamp":1404135000,"date":"2014-06-30","index":7028,"close":72.36,"high":72.74,"low":71.96,"open":72.43,"volume":2771300},{"timestamp":1404221400,"date":"2014-07-01","index":7029,"close":73.01,"high":73.99,"low":71.8,"open":72.09,"volume":4718400},{"timestamp":1404307800,"date":"2014-07-02","index":7030,"close":72.76,"high":73.24,"low":72.6,"open":72.65,"volume":2682100}]},{"date":"2014-03-18","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":6946,"close":68.6,"high":69.04,"low":68.5,"open":68.6,"volume":5425500},{"timestamp":1394029800,"date":"2014-03-05","index":6947,"close":68.9,"high":69.03,"low":68.52,"open":68.79,"volume":3070100},{"timestamp":1394116200,"date":"2014-03-06","index":6948,"close":68.92,"high":69.42,"low":68.85,"open":69.14,"volume":3059200},{"timestamp":1394202600,"date":"2014-03-07","index":6949,"close":68.52,"high":69.31,"low":67.97,"open":69.21,"volume":2500300},{"timestamp":1394458200,"date":"2014-03-10","index":6950,"close":68.04,"high":68.68,"low":67.31,"open":68.68,"volume":3032800},{"timestamp":1394544600,"date":"2014-03-11","index":6951,"close":67.47,"high":68.6,"low":67.25,"open":68.19,"volume":3345000},{"timestamp":1394631000,"date":"2014-03-12","index":6952,"close":68.06,"high":68.1,"low":66.75,"open":67.06,"volume":2433600},{"timestamp":1394717400,"date":"2014-03-13","index":6953,"close":67.08,"high":68.83,"low":66.63,"open":68.48,"volume":2870900},{"timestamp":1394803800,"date":"2014-03-14","index":6954,"close":67.19,"high":67.7,"low":66.87,"open":67.7,"volume":3006600},{"timestamp":1395063000,"date":"2014-03-17","index":6955,"close":68.17,"high":69.35,"low":67.73,"open":67.89,"volume":3932400},{"timestamp":1395149400,"date":"2014-03-18","index":6956,"close":68.52,"high":70.24,"low":67.52,"open":67.66,"volume":11438500}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":6957,"close":67.63,"high":69.01,"low":66.15,"open":69.01,"volume":7683100},{"timestamp":1395322200,"date":"2014-03-20","index":6958,"close":68.49,"high":69.08,"low":67.44,"open":67.55,"volume":5280200},{"timestamp":1395408600,"date":"2014-03-21","index":6959,"close":67.14,"high":69.06,"low":66.91,"open":69.06,"volume":5477200},{"timestamp":1395667800,"date":"2014-03-24","index":6960,"close":65.24,"high":67.48,"low":64.77,"open":67.22,"volume":5905700},{"timestamp":1395754200,"date":"2014-03-25","index":6961,"close":65.81,"high":66.74,"low":65.06,"open":65.75,"volume":4245500},{"timestamp":1395840600,"date":"2014-03-26","index":6962,"close":63.9,"high":66.39,"low":63.88,"open":66.1,"volume":4714000},{"timestamp":1395927000,"date":"2014-03-27","index":6963,"close":64.53,"high":65.16,"low":63.05,"open":63.6,"volume":5556700},{"timestamp":1396013400,"date":"2014-03-28","index":6964,"close":64.88,"high":65.61,"low":64.15,"open":64.71,"volume":4019800},{"timestamp":1396272600,"date":"2014-03-31","index":6965,"close":65.74,"high":65.95,"low":64.62,"open":64.87,"volume":3213900},{"timestamp":1396359000,"date":"2014-04-01","index":6966,"close":65.93,"high":66.22,"low":65.44,"open":65.9,"volume":3398400},{"timestamp":1396445400,"date":"2014-04-02","index":6967,"close":65.48,"high":66.31,"low":65.12,"open":66.07,"volume":2587000}]},{"date":"2013-12-12","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1385562600,"date":"2013-11-27","index":6882,"close":56.91,"high":57.03,"low":56.68,"open":56.85,"volume":2134000},{"timestamp":1385735400,"date":"2013-11-29","index":6883,"close":56.78,"high":57.15,"low":56.62,"open":57.12,"volume":965200},{"timestamp":1385994600,"date":"2013-12-02","index":6884,"close":56.76,"high":57.03,"low":56.61,"open":56.74,"volume":1950800},{"timestamp":1386081000,"date":"2013-12-03","index":6885,"close":56.4,"high":57.06,"low":56.39,"open":56.63,"volume":4129500},{"timestamp":1386167400,"date":"2013-12-04","index":6886,"close":56.05,"high":56.43,"low":55.42,"open":56.19,"volume":3663500},{"timestamp":1386253800,"date":"2013-12-05","index":6887,"close":55.04,"high":55.75,"low":54.47,"open":55.63,"volume":7792700},{"timestamp":1386340200,"date":"2013-12-06","index":6888,"close":55.6,"high":56.1,"low":55.55,"open":55.99,"volume":3334300},{"timestamp":1386599400,"date":"2013-12-09","index":6889,"close":55.44,"high":56.05,"low":55.24,"open":55.94,"volume":3397700},{"timestamp":1386685800,"date":"2013-12-10","index":6890,"close":55.32,"high":55.39,"low":54.65,"open":55.38,"volume":3787300},{"timestamp":1386772200,"date":"2013-12-11","index":6891,"close":54.64,"high":55.6,"low":54.58,"open":55.25,"volume":3990000},{"timestamp":1386858600,"date":"2013-12-12","index":6892,"close":53.99,"high":54.94,"low":53.93,"open":54.44,"volume":6248200}],"post":[{"timestamp":1386945000,"date":"2013-12-13","index":6893,"close":60.89,"high":61.09,"low":58,"open":58.06,"volume":15848100},{"timestamp":1387204200,"date":"2013-12-16","index":6894,"close":58.5,"high":60.88,"low":58.4,"open":60.63,"volume":8786000},{"timestamp":1387290600,"date":"2013-12-17","index":6895,"close":57.67,"high":58.88,"low":57.54,"open":58.5,"volume":6351800},{"timestamp":1387377000,"date":"2013-12-18","index":6896,"close":59.04,"high":59.07,"low":57.02,"open":57.58,"volume":4975300},{"timestamp":1387463400,"date":"2013-12-19","index":6897,"close":58.13,"high":58.98,"low":58.07,"open":58.73,"volume":3310500},{"timestamp":1387549800,"date":"2013-12-20","index":6898,"close":59.26,"high":59.55,"low":58.22,"open":58.42,"volume":5363200},{"timestamp":1387809000,"date":"2013-12-23","index":6899,"close":59.47,"high":59.89,"low":59.12,"open":59.74,"volume":1947900},{"timestamp":1387895400,"date":"2013-12-24","index":6900,"close":59.53,"high":59.78,"low":59.22,"open":59.58,"volume":846700},{"timestamp":1388068200,"date":"2013-12-26","index":6901,"close":59.58,"high":59.99,"low":59.48,"open":59.53,"volume":1026500},{"timestamp":1388154600,"date":"2013-12-27","index":6902,"close":59.51,"high":59.99,"low":59.28,"open":59.73,"volume":1266900},{"timestamp":1388413800,"date":"2013-12-30","index":6903,"close":59.55,"high":59.8,"low":59.24,"open":59.67,"volume":1329100}]},{"date":"2013-09-17","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1378215000,"date":"2013-09-03","index":6821,"close":45.88,"high":46.57,"low":45.7,"open":46.21,"volume":1955500},{"timestamp":1378301400,"date":"2013-09-04","index":6822,"close":46.93,"high":47.17,"low":45.76,"open":45.76,"volume":5402200},{"timestamp":1378387800,"date":"2013-09-05","index":6823,"close":46.73,"high":47.34,"low":46.68,"open":46.88,"volume":2379800},{"timestamp":1378474200,"date":"2013-09-06","index":6824,"close":46.87,"high":47.3,"low":46.26,"open":46.89,"volume":3140900},{"timestamp":1378733400,"date":"2013-09-09","index":6825,"close":47.25,"high":47.27,"low":46.99,"open":47.11,"volume":1931700},{"timestamp":1378819800,"date":"2013-09-10","index":6826,"close":48.02,"high":48.06,"low":47.51,"open":47.62,"volume":2831100},{"timestamp":1378906200,"date":"2013-09-11","index":6827,"close":48.2,"high":48.33,"low":47.95,"open":48,"volume":2650200},{"timestamp":1378992600,"date":"2013-09-12","index":6828,"close":47.64,"high":48.09,"low":47.56,"open":48.07,"volume":3024100},{"timestamp":1379079000,"date":"2013-09-13","index":6829,"close":47.76,"high":47.96,"low":47.64,"open":47.66,"volume":2571600},{"timestamp":1379338200,"date":"2013-09-16","index":6830,"close":48.14,"high":48.7,"low":47.97,"open":48.17,"volume":4474800},{"timestamp":1379424600,"date":"2013-09-17","index":6831,"close":48.14,"high":48.49,"low":47.92,"open":48.19,"volume":6917200}],"post":[{"timestamp":1379511000,"date":"2013-09-18","index":6832,"close":52.58,"high":52.67,"low":51.06,"open":51.68,"volume":15267900},{"timestamp":1379597400,"date":"2013-09-19","index":6833,"close":51.87,"high":52.4,"low":51.58,"open":52.05,"volume":7183400},{"timestamp":1379683800,"date":"2013-09-20","index":6834,"close":52.31,"high":52.96,"low":51.68,"open":51.87,"volume":12323000},{"timestamp":1379943000,"date":"2013-09-23","index":6835,"close":51.8,"high":52.47,"low":51.62,"open":52.07,"volume":3183400},{"timestamp":1380029400,"date":"2013-09-24","index":6836,"close":51.42,"high":51.88,"low":51.07,"open":51.79,"volume":3103300},{"timestamp":1380115800,"date":"2013-09-25","index":6837,"close":51.87,"high":52.08,"low":51.42,"open":51.48,"volume":4009400},{"timestamp":1380202200,"date":"2013-09-26","index":6838,"close":52.1,"high":52.38,"low":51.81,"open":52,"volume":2902900},{"timestamp":1380288600,"date":"2013-09-27","index":6839,"close":52.03,"high":52.48,"low":51.65,"open":51.71,"volume":2382000},{"timestamp":1380547800,"date":"2013-09-30","index":6840,"close":51.94,"high":52.15,"low":51.2,"open":51.5,"volume":2747000},{"timestamp":1380634200,"date":"2013-10-01","index":6841,"close":52.43,"high":52.48,"low":51.84,"open":52.1,"volume":3243300},{"timestamp":1380720600,"date":"2013-10-02","index":6842,"close":51.52,"high":52.28,"low":51.29,"open":51.79,"volume":3691200}]},{"date":"2013-06-18","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1370352600,"date":"2013-06-04","index":6758,"close":44.39,"high":44.8,"low":43.53,"open":43.67,"volume":5249400},{"timestamp":1370439000,"date":"2013-06-05","index":6759,"close":43.84,"high":44.58,"low":43.81,"open":44.39,"volume":3385600},{"timestamp":1370525400,"date":"2013-06-06","index":6760,"close":43.57,"high":44.05,"low":43.26,"open":43.84,"volume":3760900},{"timestamp":1370611800,"date":"2013-06-07","index":6761,"close":44.12,"high":44.41,"low":43.66,"open":43.86,"volume":2895300},{"timestamp":1370871000,"date":"2013-06-10","index":6762,"close":44.09,"high":44.34,"low":43.84,"open":44.3,"volume":1833900},{"timestamp":1370957400,"date":"2013-06-11","index":6763,"close":43.12,"high":43.85,"low":43.1,"open":43.6,"volume":2487100},{"timestamp":1371043800,"date":"2013-06-12","index":6764,"close":42.72,"high":43.46,"low":42.61,"open":43.31,"volume":2124500},{"timestamp":1371130200,"date":"2013-06-13","index":6765,"close":43.3,"high":43.36,"low":42.39,"open":42.74,"volume":2002400},{"timestamp":1371216600,"date":"2013-06-14","index":6766,"close":42.84,"high":43.57,"low":42.7,"open":43.33,"volume":2320100},{"timestamp":1371475800,"date":"2013-06-17","index":6767,"close":43.39,"high":43.76,"low":42.97,"open":43.22,"volume":2677100},{"timestamp":1371562200,"date":"2013-06-18","index":6768,"close":43.36,"high":44.2,"low":43.22,"open":43.55,"volume":5433900}],"post":[{"timestamp":1371648600,"date":"2013-06-19","index":6769,"close":45.78,"high":46.44,"low":45.35,"open":46.43,"volume":12566000},{"timestamp":1371735000,"date":"2013-06-20","index":6770,"close":44.9,"high":45.29,"low":44.45,"open":45.28,"volume":5488700},{"timestamp":1371821400,"date":"2013-06-21","index":6771,"close":44.77,"high":45,"low":44.23,"open":44.92,"volume":6294400},{"timestamp":1372080600,"date":"2013-06-24","index":6772,"close":43.6,"high":44.6,"low":43.37,"open":44.34,"volume":4492900},{"timestamp":1372167000,"date":"2013-06-25","index":6773,"close":44.37,"high":44.44,"low":43.46,"open":44.04,"volume":3366300},{"timestamp":1372253400,"date":"2013-06-26","index":6774,"close":45.68,"high":45.92,"low":44.9,"open":44.95,"volume":5356400},{"timestamp":1372339800,"date":"2013-06-27","index":6775,"close":45.93,"high":46.27,"low":45.59,"open":45.9,"volume":2916500},{"timestamp":1372426200,"date":"2013-06-28","index":6776,"close":45.56,"high":45.99,"low":45.39,"open":45.99,"volume":4052600},{"timestamp":1372685400,"date":"2013-07-01","index":6777,"close":46.24,"high":47.19,"low":44.88,"open":45.23,"volume":6341400},{"timestamp":1372771800,"date":"2013-07-02","index":6778,"close":46.03,"high":46.48,"low":45.72,"open":46,"volume":3025100},{"timestamp":1372858200,"date":"2013-07-03","index":6779,"close":46.42,"high":46.82,"low":45.66,"open":45.71,"volume":1597300}]},{"date":"2013-03-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1362493800,"date":"2013-03-05","index":6695,"close":41.46,"high":41.49,"low":40.68,"open":40.76,"volume":4236600},{"timestamp":1362580200,"date":"2013-03-06","index":6696,"close":41.29,"high":41.77,"low":41.13,"open":41.47,"volume":2835600},{"timestamp":1362666600,"date":"2013-03-07","index":6697,"close":41.5,"high":41.59,"low":41.2,"open":41.4,"volume":2678600},{"timestamp":1362753000,"date":"2013-03-08","index":6698,"close":41.5,"high":41.91,"low":41.32,"open":41.75,"volume":3330300},{"timestamp":1363008600,"date":"2013-03-11","index":6699,"close":41.48,"high":41.54,"low":40.96,"open":41.12,"volume":4632400},{"timestamp":1363095000,"date":"2013-03-12","index":6700,"close":41.4,"high":41.53,"low":41.15,"open":41.53,"volume":3454800},{"timestamp":1363181400,"date":"2013-03-13","index":6701,"close":41.59,"high":41.81,"low":41.3,"open":41.5,"volume":2892500},{"timestamp":1363267800,"date":"2013-03-14","index":6702,"close":41.62,"high":41.93,"low":41.44,"open":41.82,"volume":2762900},{"timestamp":1363354200,"date":"2013-03-15","index":6703,"close":41.38,"high":41.79,"low":41.32,"open":41.45,"volume":5424200},{"timestamp":1363613400,"date":"2013-03-18","index":6704,"close":41.06,"high":41.48,"low":40.21,"open":41.08,"volume":3311300},{"timestamp":1363699800,"date":"2013-03-19","index":6705,"close":40.75,"high":41.37,"low":40.49,"open":41.1,"volume":4767400}],"post":[{"timestamp":1363786200,"date":"2013-03-20","index":6706,"close":42.46,"high":43.23,"low":41.99,"open":42.7,"volume":10733400},{"timestamp":1363872600,"date":"2013-03-21","index":6707,"close":42.18,"high":42.63,"low":41.9,"open":41.99,"volume":5659400},{"timestamp":1363959000,"date":"2013-03-22","index":6708,"close":42.97,"high":43.23,"low":42.11,"open":42.17,"volume":5619500},{"timestamp":1364218200,"date":"2013-03-25","index":6709,"close":42.49,"high":43.42,"low":42.41,"open":42.9,"volume":5296600},{"timestamp":1364304600,"date":"2013-03-26","index":6710,"close":42.75,"high":42.95,"low":42.46,"open":42.66,"volume":2125400},{"timestamp":1364391000,"date":"2013-03-27","index":6711,"close":42.66,"high":42.88,"low":42.38,"open":42.6,"volume":1707000},{"timestamp":1364477400,"date":"2013-03-28","index":6712,"close":43.52,"high":43.59,"low":42.42,"open":42.54,"volume":4075200},{"timestamp":1364823000,"date":"2013-04-01","index":6713,"close":43.38,"high":43.78,"low":43.23,"open":43.36,"volume":3398000},{"timestamp":1364909400,"date":"2013-04-02","index":6714,"close":43.85,"high":43.89,"low":43.36,"open":43.5,"volume":3371600},{"timestamp":1364995800,"date":"2013-04-03","index":6715,"close":43.7,"high":43.84,"low":43.49,"open":43.78,"volume":5043100},{"timestamp":1365082200,"date":"2013-04-04","index":6716,"close":44.21,"high":44.25,"low":43.44,"open":43.74,"volume":5109900}]},{"date":"2012-12-13","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1354199400,"date":"2012-11-29","index":6631,"close":34.09,"high":34.17,"low":33.78,"open":34.08,"volume":3353700},{"timestamp":1354285800,"date":"2012-11-30","index":6632,"close":34.61,"high":34.81,"low":33.85,"open":34.19,"volume":4935400},{"timestamp":1354545000,"date":"2012-12-03","index":6633,"close":34.7,"high":34.85,"low":34.57,"open":34.78,"volume":3146300},{"timestamp":1354631400,"date":"2012-12-04","index":6634,"close":35.3,"high":35.64,"low":34.67,"open":34.79,"volume":6744100},{"timestamp":1354717800,"date":"2012-12-05","index":6635,"close":35.4,"high":35.63,"low":34.86,"open":35.3,"volume":4277000},{"timestamp":1354804200,"date":"2012-12-06","index":6636,"close":35.14,"high":35.68,"low":35,"open":35.25,"volume":5571900},{"timestamp":1354890600,"date":"2012-12-07","index":6637,"close":35.48,"high":35.5,"low":34.94,"open":35.4,"volume":2725400},{"timestamp":1355149800,"date":"2012-12-10","index":6638,"close":35.75,"high":35.78,"low":35.4,"open":35.45,"volume":3542100},{"timestamp":1355236200,"date":"2012-12-11","index":6639,"close":35.54,"high":36.11,"low":35.47,"open":35.8,"volume":5912900},{"timestamp":1355322600,"date":"2012-12-12","index":6640,"close":35.96,"high":36.28,"low":35.69,"open":35.73,"volume":4598200},{"timestamp":1355409000,"date":"2012-12-13","index":6641,"close":35.53,"high":36.5,"low":35.19,"open":36.01,"volume":7746200}],"post":[{"timestamp":1355495400,"date":"2012-12-14","index":6642,"close":37.56,"high":38.1,"low":37,"open":37.2,"volume":17447900},{"timestamp":1355754600,"date":"2012-12-17","index":6643,"close":37.42,"high":37.43,"low":36.9,"open":37.07,"volume":8928100},{"timestamp":1355841000,"date":"2012-12-18","index":6644,"close":37.49,"high":37.51,"low":37.18,"open":37.42,"volume":7652400},{"timestamp":1355927400,"date":"2012-12-19","index":6645,"close":38.09,"high":38.25,"low":37.35,"open":37.39,"volume":5853300},{"timestamp":1356013800,"date":"2012-12-20","index":6646,"close":37.87,"high":38.16,"low":37.79,"open":38.08,"volume":4330300},{"timestamp":1356100200,"date":"2012-12-21","index":6647,"close":37.71,"high":38,"low":37.35,"open":37.36,"volume":7975900},{"timestamp":1356359400,"date":"2012-12-24","index":6648,"close":37.53,"high":37.82,"low":37.31,"open":37.76,"volume":2448000},{"timestamp":1356532200,"date":"2012-12-26","index":6649,"close":37.55,"high":37.99,"low":37.26,"open":37.48,"volume":2437600},{"timestamp":1356618600,"date":"2012-12-27","index":6650,"close":37.3,"high":37.62,"low":36.83,"open":37.49,"volume":3422700},{"timestamp":1356705000,"date":"2012-12-28","index":6651,"close":36.9,"high":37.4,"low":36.89,"open":36.91,"volume":3171600},{"timestamp":1356964200,"date":"2012-12-31","index":6652,"close":37.68,"high":37.7,"low":36.65,"open":36.8,"volume":4634600}]},{"date":"2012-09-19","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":6573,"close":32.26,"high":32.26,"low":31.26,"open":31.39,"volume":6289600},{"timestamp":1346938200,"date":"2012-09-06","index":6574,"close":32.79,"high":32.98,"low":32.26,"open":32.26,"volume":4577200},{"timestamp":1347024600,"date":"2012-09-07","index":6575,"close":32.46,"high":32.89,"low":32.39,"open":32.83,"volume":3581300},{"timestamp":1347283800,"date":"2012-09-10","index":6576,"close":32.13,"high":32.57,"low":32.11,"open":32.36,"volume":3865300},{"timestamp":1347370200,"date":"2012-09-11","index":6577,"close":32.43,"high":32.59,"low":31.94,"open":32.06,"volume":3929200},{"timestamp":1347456600,"date":"2012-09-12","index":6578,"close":32.42,"high":32.88,"low":32.33,"open":32.59,"volume":3564800},{"timestamp":1347543000,"date":"2012-09-13","index":6579,"close":32.81,"high":33.07,"low":32.32,"open":32.49,"volume":4195200},{"timestamp":1347629400,"date":"2012-09-14","index":6580,"close":33.34,"high":33.38,"low":32.74,"open":32.93,"volume":3862300},{"timestamp":1347888600,"date":"2012-09-17","index":6581,"close":33.41,"high":33.42,"low":32.99,"open":33.29,"volume":3407700},{"timestamp":1347975000,"date":"2012-09-18","index":6582,"close":32.57,"high":33.26,"low":32.49,"open":33.23,"volume":5954700},{"timestamp":1348061400,"date":"2012-09-19","index":6583,"close":33.12,"high":33.17,"low":32.46,"open":32.8,"volume":7805300}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":6584,"close":34.53,"high":34.55,"low":33,"open":33.25,"volume":12398400},{"timestamp":1348234200,"date":"2012-09-21","index":6585,"close":33.83,"high":34.49,"low":33.47,"open":34.36,"volume":8794400},{"timestamp":1348493400,"date":"2012-09-24","index":6586,"close":33.42,"high":33.76,"low":33.26,"open":33.39,"volume":5348300},{"timestamp":1348579800,"date":"2012-09-25","index":6587,"close":32.9,"high":33.75,"low":32.87,"open":33.7,"volume":6122000},{"timestamp":1348666200,"date":"2012-09-26","index":6588,"close":32.53,"high":32.98,"low":32.42,"open":32.91,"volume":3406100},{"timestamp":1348752600,"date":"2012-09-27","index":6589,"close":32.8,"high":32.94,"low":32.43,"open":32.67,"volume":3487600},{"timestamp":1348839000,"date":"2012-09-28","index":6590,"close":32.44,"high":32.93,"low":32.39,"open":32.65,"volume":4017900},{"timestamp":1349098200,"date":"2012-10-01","index":6591,"close":32.62,"high":32.85,"low":32.35,"open":32.58,"volume":5201900},{"timestamp":1349184600,"date":"2012-10-02","index":6592,"close":32.57,"high":32.91,"low":32.32,"open":32.82,"volume":3381600},{"timestamp":1349271000,"date":"2012-10-03","index":6593,"close":32.6,"high":32.85,"low":32.52,"open":32.73,"volume":2455700},{"timestamp":1349357400,"date":"2012-10-04","index":6594,"close":32.68,"high":32.79,"low":32.2,"open":32.54,"volume":3886900}]},{"date":"2012-06-19","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":6509,"close":30.71,"high":30.74,"low":30.19,"open":30.19,"volume":2263800},{"timestamp":1338989400,"date":"2012-06-06","index":6510,"close":31.69,"high":31.72,"low":30.67,"open":30.91,"volume":3092800},{"timestamp":1339075800,"date":"2012-06-07","index":6511,"close":31.32,"high":32.12,"low":31.24,"open":32.06,"volume":4293100},{"timestamp":1339162200,"date":"2012-06-08","index":6512,"close":31.65,"high":31.69,"low":31.2,"open":31.25,"volume":3095900},{"timestamp":1339421400,"date":"2012-06-11","index":6513,"close":31.13,"high":31.95,"low":31.09,"open":31.9,"volume":3811400},{"timestamp":1339507800,"date":"2012-06-12","index":6514,"close":31.77,"high":31.78,"low":31.2,"open":31.34,"volume":3305700},{"timestamp":1339594200,"date":"2012-06-13","index":6515,"close":31.79,"high":32.09,"low":31.54,"open":31.65,"volume":4141000},{"timestamp":1339680600,"date":"2012-06-14","index":6516,"close":31.67,"high":31.85,"low":31.13,"open":31.35,"volume":6732700},{"timestamp":1339767000,"date":"2012-06-15","index":6517,"close":32.39,"high":32.42,"low":31.44,"open":31.75,"volume":5442600},{"timestamp":1340026200,"date":"2012-06-18","index":6518,"close":32.63,"high":32.68,"low":32.08,"open":32.27,"volume":4579500},{"timestamp":1340112600,"date":"2012-06-19","index":6519,"close":32.89,"high":33.19,"low":32.67,"open":32.84,"volume":6714500}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":6520,"close":31.99,"high":32.49,"low":30.38,"open":30.68,"volume":18924900},{"timestamp":1340285400,"date":"2012-06-21","index":6521,"close":31.23,"high":31.94,"low":31.13,"open":31.82,"volume":7167100},{"timestamp":1340371800,"date":"2012-06-22","index":6522,"close":31.57,"high":31.74,"low":31.19,"open":31.4,"volume":7841700},{"timestamp":1340631000,"date":"2012-06-25","index":6523,"close":30.85,"high":31.36,"low":30.8,"open":31.26,"volume":2595400},{"timestamp":1340717400,"date":"2012-06-26","index":6524,"close":31.07,"high":31.2,"low":30.71,"open":30.9,"volume":2208600},{"timestamp":1340803800,"date":"2012-06-27","index":6525,"close":31.41,"high":31.55,"low":31.1,"open":31.28,"volume":1960300},{"timestamp":1340890200,"date":"2012-06-28","index":6526,"close":31.17,"high":31.37,"low":30.75,"open":31.26,"volume":2887800},{"timestamp":1340976600,"date":"2012-06-29","index":6527,"close":32.37,"high":32.37,"low":31.68,"open":31.74,"volume":4451000},{"timestamp":1341235800,"date":"2012-07-02","index":6528,"close":32.19,"high":32.25,"low":31.86,"open":31.86,"volume":3895800},{"timestamp":1341322200,"date":"2012-07-03","index":6529,"close":32.51,"high":32.51,"low":32.01,"open":32.01,"volume":2107800},{"timestamp":1341495000,"date":"2012-07-05","index":6530,"close":32.53,"high":32.68,"low":32.19,"open":32.22,"volume":2973000}]},{"date":"2012-03-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1330957800,"date":"2012-03-05","index":6445,"close":33.22,"high":33.61,"low":33.04,"open":33.56,"volume":3307800},{"timestamp":1331044200,"date":"2012-03-06","index":6446,"close":31.99,"high":33.1,"low":31.9,"open":32.8,"volume":7675000},{"timestamp":1331130600,"date":"2012-03-07","index":6447,"close":32.41,"high":32.56,"low":31.96,"open":32.13,"volume":3326400},{"timestamp":1331217000,"date":"2012-03-08","index":6448,"close":33.05,"high":33.15,"low":32.67,"open":32.68,"volume":3198700},{"timestamp":1331303400,"date":"2012-03-09","index":6449,"close":33.64,"high":33.65,"low":33.08,"open":33.19,"volume":2910700},{"timestamp":1331559000,"date":"2012-03-12","index":6450,"close":33.56,"high":33.85,"low":33.27,"open":33.5,"volume":2487300},{"timestamp":1331645400,"date":"2012-03-13","index":6451,"close":34.22,"high":34.22,"low":33.42,"open":33.79,"volume":3425700},{"timestamp":1331731800,"date":"2012-03-14","index":6452,"close":33.77,"high":34.24,"low":33.66,"open":34.24,"volume":3607000},{"timestamp":1331818200,"date":"2012-03-15","index":6453,"close":34.17,"high":34.2,"low":33.63,"open":33.86,"volume":3685800},{"timestamp":1331904600,"date":"2012-03-16","index":6454,"close":33.82,"high":34.15,"low":33.66,"open":34.06,"volume":5093300},{"timestamp":1332163800,"date":"2012-03-19","index":6455,"close":34.51,"high":34.55,"low":33.56,"open":34.08,"volume":6819300}],"post":[{"timestamp":1332250200,"date":"2012-03-20","index":6456,"close":33.16,"high":33.94,"low":32.88,"open":33.38,"volume":16394100},{"timestamp":1332336600,"date":"2012-03-21","index":6457,"close":33.56,"high":33.83,"low":33.1,"open":33.1,"volume":5680100},{"timestamp":1332423000,"date":"2012-03-22","index":6458,"close":33.71,"high":33.8,"low":33.22,"open":33.31,"volume":5121700},{"timestamp":1332509400,"date":"2012-03-23","index":6459,"close":33.81,"high":33.84,"low":33.5,"open":33.71,"volume":3253200},{"timestamp":1332768600,"date":"2012-03-26","index":6460,"close":34.4,"high":34.42,"low":33.93,"open":33.99,"volume":4668400},{"timestamp":1332855000,"date":"2012-03-27","index":6461,"close":34.63,"high":34.71,"low":34.28,"open":34.33,"volume":4376000},{"timestamp":1332941400,"date":"2012-03-28","index":6462,"close":34.46,"high":34.75,"low":34.28,"open":34.52,"volume":4223100},{"timestamp":1333027800,"date":"2012-03-29","index":6463,"close":34.48,"high":34.55,"low":34.16,"open":34.32,"volume":2459000},{"timestamp":1333114200,"date":"2012-03-30","index":6464,"close":34.31,"high":34.69,"low":34.24,"open":34.69,"volume":5232500},{"timestamp":1333373400,"date":"2012-04-02","index":6465,"close":34.7,"high":34.78,"low":33.8,"open":34.14,"volume":4110500},{"timestamp":1333459800,"date":"2012-04-03","index":6466,"close":34.31,"high":34.61,"low":33.99,"open":34.52,"volume":2879500}]},{"date":"2011-12-15","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":6382,"close":27.14,"high":27.45,"low":26.9,"open":26.93,"volume":4908200},{"timestamp":1322836200,"date":"2011-12-02","index":6383,"close":27.11,"high":27.45,"low":27.01,"open":27.35,"volume":3752600},{"timestamp":1323095400,"date":"2011-12-05","index":6384,"close":27.91,"high":28.07,"low":27.25,"open":27.43,"volume":4979900},{"timestamp":1323181800,"date":"2011-12-06","index":6385,"close":27.96,"high":28.18,"low":27.84,"open":28.01,"volume":4075400},{"timestamp":1323268200,"date":"2011-12-07","index":6386,"close":27.86,"high":27.99,"low":27.16,"open":27.87,"volume":5501100},{"timestamp":1323354600,"date":"2011-12-08","index":6387,"close":27.38,"high":28.11,"low":27.32,"open":27.74,"volume":4742300},{"timestamp":1323441000,"date":"2011-12-09","index":6388,"close":28.04,"high":28.15,"low":27.3,"open":27.35,"volume":4227400},{"timestamp":1323700200,"date":"2011-12-12","index":6389,"close":27.39,"high":27.8,"low":27.1,"open":27.73,"volume":4825100},{"timestamp":1323786600,"date":"2011-12-13","index":6390,"close":26.99,"high":27.7,"low":26.89,"open":27.55,"volume":8728700},{"timestamp":1323873000,"date":"2011-12-14","index":6391,"close":26.52,"high":27.15,"low":26.25,"open":26.8,"volume":7277900},{"timestamp":1323959400,"date":"2011-12-15","index":6392,"close":26.46,"high":27.01,"low":26.39,"open":26.8,"volume":5819000}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":6393,"close":28.2,"high":28.93,"low":27.62,"open":27.73,"volume":14464700},{"timestamp":1324305000,"date":"2011-12-19","index":6394,"close":27.51,"high":28.29,"low":27.4,"open":28.06,"volume":6635000},{"timestamp":1324391400,"date":"2011-12-20","index":6395,"close":28.44,"high":28.49,"low":27.86,"open":27.95,"volume":4505300},{"timestamp":1324477800,"date":"2011-12-21","index":6396,"close":27.97,"high":28.38,"low":27.4,"open":28.29,"volume":7383600},{"timestamp":1324564200,"date":"2011-12-22","index":6397,"close":27.89,"high":28.25,"low":27.7,"open":28.05,"volume":5299700},{"timestamp":1324650600,"date":"2011-12-23","index":6398,"close":28.29,"high":28.3,"low":27.95,"open":28.04,"volume":3131900},{"timestamp":1324996200,"date":"2011-12-27","index":6399,"close":28.5,"high":28.76,"low":28.16,"open":28.25,"volume":3246500},{"timestamp":1325082600,"date":"2011-12-28","index":6400,"close":28.02,"high":28.58,"low":27.93,"open":28.45,"volume":2500500},{"timestamp":1325169000,"date":"2011-12-29","index":6401,"close":28.31,"high":28.45,"low":27.98,"open":28.02,"volume":2579800},{"timestamp":1325255400,"date":"2011-12-30","index":6402,"close":28.27,"high":28.64,"low":28.26,"open":28.26,"volume":3471900},{"timestamp":1325601000,"date":"2012-01-03","index":6403,"close":28.57,"high":29.01,"low":28.51,"open":28.7,"volume":4495100}]},{"date":"2011-09-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6321,"close":23.74,"high":23.81,"low":23.2,"open":23.46,"volume":5579700},{"timestamp":1315402200,"date":"2011-09-07","index":6322,"close":25.3,"high":25.34,"low":24.02,"open":24.1,"volume":7951500},{"timestamp":1315488600,"date":"2011-09-08","index":6323,"close":24.99,"high":25.25,"low":24.86,"open":25.23,"volume":5993400},{"timestamp":1315575000,"date":"2011-09-09","index":6324,"close":24.64,"high":25.1,"low":24.43,"open":24.73,"volume":6805600},{"timestamp":1315834200,"date":"2011-09-12","index":6325,"close":25.2,"high":25.23,"low":24.24,"open":24.32,"volume":6505500},{"timestamp":1315920600,"date":"2011-09-13","index":6326,"close":25.18,"high":25.44,"low":24.86,"open":25.25,"volume":7253900},{"timestamp":1316007000,"date":"2011-09-14","index":6327,"close":25.76,"high":26.1,"low":24.99,"open":25.36,"volume":5069300},{"timestamp":1316093400,"date":"2011-09-15","index":6328,"close":26.12,"high":26.18,"low":25.69,"open":26.03,"volume":5478600},{"timestamp":1316179800,"date":"2011-09-16","index":6329,"close":25.52,"high":25.85,"low":25.25,"open":25.81,"volume":13048300},{"timestamp":1316439000,"date":"2011-09-19","index":6330,"close":25.27,"high":25.51,"low":24.84,"open":25.22,"volume":7670200},{"timestamp":1316525400,"date":"2011-09-20","index":6331,"close":24.64,"high":25.4,"low":24.53,"open":25.4,"volume":11626800}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6332,"close":24.89,"high":26.3,"low":24.88,"open":25.95,"volume":15700200},{"timestamp":1316698200,"date":"2011-09-22","index":6333,"close":24.31,"high":24.4,"low":23.87,"open":23.99,"volume":11130000},{"timestamp":1316784600,"date":"2011-09-23","index":6334,"close":24.88,"high":25,"low":23.97,"open":24.16,"volume":5681700},{"timestamp":1317043800,"date":"2011-09-26","index":6335,"close":25.13,"high":25.17,"low":24.31,"open":24.99,"volume":5245200},{"timestamp":1317130200,"date":"2011-09-27","index":6336,"close":25.56,"high":26.14,"low":25.36,"open":25.54,"volume":5871400},{"timestamp":1317216600,"date":"2011-09-28","index":6337,"close":25.11,"high":25.8,"low":25.04,"open":25.62,"volume":4783900},{"timestamp":1317303000,"date":"2011-09-29","index":6338,"close":24.99,"high":25.83,"low":24.45,"open":25.6,"volume":6030100},{"timestamp":1317389400,"date":"2011-09-30","index":6339,"close":24.17,"high":24.7,"low":24.14,"open":24.6,"volume":6563300},{"timestamp":1317648600,"date":"2011-10-03","index":6340,"close":23.26,"high":24.22,"low":23.24,"open":23.9,"volume":7995200},{"timestamp":1317735000,"date":"2011-10-04","index":6341,"close":24.04,"high":24.07,"low":22.89,"open":22.97,"volume":7106200},{"timestamp":1317821400,"date":"2011-10-05","index":6342,"close":24.68,"high":24.8,"low":23.74,"open":24.07,"volume":5511200}]},{"date":"2011-06-21","estimated":0.51,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":6258,"close":33.01,"high":33.31,"low":32.67,"open":33,"volume":4301800},{"timestamp":1307539800,"date":"2011-06-08","index":6259,"close":32.24,"high":33.01,"low":32.2,"open":32.87,"volume":4481300},{"timestamp":1307626200,"date":"2011-06-09","index":6260,"close":32.22,"high":32.48,"low":32.05,"open":32.35,"volume":3550600},{"timestamp":1307712600,"date":"2011-06-10","index":6261,"close":31.67,"high":32.23,"low":31.58,"open":32.23,"volume":5023200},{"timestamp":1307971800,"date":"2011-06-13","index":6262,"close":31.66,"high":31.93,"low":31.58,"open":31.67,"volume":3756300},{"timestamp":1308058200,"date":"2011-06-14","index":6263,"close":32.09,"high":32.52,"low":31.8,"open":31.95,"volume":4762700},{"timestamp":1308144600,"date":"2011-06-15","index":6264,"close":31.13,"high":31.81,"low":31.07,"open":31.74,"volume":5132500},{"timestamp":1308231000,"date":"2011-06-16","index":6265,"close":30.8,"high":31.24,"low":30.43,"open":31.09,"volume":5988200},{"timestamp":1308317400,"date":"2011-06-17","index":6266,"close":30.47,"high":31.33,"low":30.44,"open":31.33,"volume":10549200},{"timestamp":1308576600,"date":"2011-06-20","index":6267,"close":30.95,"high":31.09,"low":30.26,"open":30.27,"volume":8884600},{"timestamp":1308663000,"date":"2011-06-21","index":6268,"close":32.01,"high":32.03,"low":31.15,"open":31.2,"volume":9031900}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":6269,"close":30.01,"high":30.77,"low":29.78,"open":30.3,"volume":22453100},{"timestamp":1308835800,"date":"2011-06-23","index":6270,"close":30.44,"high":30.48,"low":29.63,"open":29.67,"volume":8866400},{"timestamp":1308922200,"date":"2011-06-24","index":6271,"close":29.97,"high":30.34,"low":29.73,"open":30.27,"volume":8299100},{"timestamp":1309181400,"date":"2011-06-27","index":6272,"close":30.89,"high":31.13,"low":29.82,"open":29.84,"volume":7080400},{"timestamp":1309267800,"date":"2011-06-28","index":6273,"close":30.79,"high":31.03,"low":30.71,"open":31.03,"volume":5469600},{"timestamp":1309354200,"date":"2011-06-29","index":6274,"close":31.15,"high":31.26,"low":30.88,"open":30.95,"volume":5023600},{"timestamp":1309440600,"date":"2011-06-30","index":6275,"close":31.45,"high":31.6,"low":31.05,"open":31.21,"volume":5519700},{"timestamp":1309527000,"date":"2011-07-01","index":6276,"close":31.53,"high":31.65,"low":31.24,"open":31.33,"volume":4218400},{"timestamp":1309872600,"date":"2011-07-05","index":6277,"close":31.52,"high":31.6,"low":31.24,"open":31.42,"volume":3513400},{"timestamp":1309959000,"date":"2011-07-06","index":6278,"close":31.65,"high":31.79,"low":31.45,"open":31.52,"volume":2873100},{"timestamp":1310045400,"date":"2011-07-07","index":6279,"close":32.07,"high":32.35,"low":31.76,"open":31.85,"volume":4938000}]},{"date":"2011-03-22","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1299594600,"date":"2011-03-08","index":6195,"close":35.29,"high":35.66,"low":34.44,"open":34.8,"volume":3783800},{"timestamp":1299681000,"date":"2011-03-09","index":6196,"close":35.13,"high":35.63,"low":35.02,"open":35.17,"volume":3435800},{"timestamp":1299767400,"date":"2011-03-10","index":6197,"close":34.86,"high":35.16,"low":34.15,"open":34.68,"volume":5265900},{"timestamp":1299853800,"date":"2011-03-11","index":6198,"close":34.61,"high":34.87,"low":33.96,"open":34.7,"volume":5058900},{"timestamp":1300109400,"date":"2011-03-14","index":6199,"close":34.08,"high":34.45,"low":33.52,"open":34.22,"volume":5577100},{"timestamp":1300195800,"date":"2011-03-15","index":6200,"close":33.04,"high":33.24,"low":32.16,"open":32.45,"volume":6682500},{"timestamp":1300282200,"date":"2011-03-16","index":6201,"close":32.09,"high":32.8,"low":31.79,"open":32.68,"volume":8168600},{"timestamp":1300368600,"date":"2011-03-17","index":6202,"close":31.84,"high":32.57,"low":31.53,"open":32.57,"volume":9127200},{"timestamp":1300455000,"date":"2011-03-18","index":6203,"close":31.99,"high":32.4,"low":31.93,"open":32.11,"volume":6921600},{"timestamp":1300714200,"date":"2011-03-21","index":6204,"close":32.34,"high":32.85,"low":32.11,"open":32.31,"volume":5670300},{"timestamp":1300800600,"date":"2011-03-22","index":6205,"close":32.88,"high":33.04,"low":32.28,"open":32.34,"volume":11264800}],"post":[{"timestamp":1300887000,"date":"2011-03-23","index":6206,"close":31.68,"high":32.72,"low":30.76,"open":32.61,"volume":17689600},{"timestamp":1300973400,"date":"2011-03-24","index":6207,"close":32.59,"high":32.71,"low":31.73,"open":31.73,"volume":11754200},{"timestamp":1301059800,"date":"2011-03-25","index":6208,"close":32.64,"high":32.92,"low":32.49,"open":32.81,"volume":8997300},{"timestamp":1301319000,"date":"2011-03-28","index":6209,"close":32.43,"high":32.81,"low":32.33,"open":32.81,"volume":5639400},{"timestamp":1301405400,"date":"2011-03-29","index":6210,"close":32.62,"high":32.88,"low":32.27,"open":32.45,"volume":8032300},{"timestamp":1301491800,"date":"2011-03-30","index":6211,"close":32.95,"high":33.06,"low":32.72,"open":32.79,"volume":7082600},{"timestamp":1301578200,"date":"2011-03-31","index":6212,"close":33.16,"high":33.3,"low":32.8,"open":32.88,"volume":7720000},{"timestamp":1301664600,"date":"2011-04-01","index":6213,"close":34.16,"high":34.64,"low":33.34,"open":33.53,"volume":10489700},{"timestamp":1301923800,"date":"2011-04-04","index":6214,"close":34.37,"high":34.58,"low":34.23,"open":34.26,"volume":5498500},{"timestamp":1302010200,"date":"2011-04-05","index":6215,"close":34.18,"high":34.42,"low":34.06,"open":34.2,"volume":5494500},{"timestamp":1302096600,"date":"2011-04-06","index":6216,"close":34.24,"high":34.55,"low":33.81,"open":34.44,"volume":5304300}]},{"date":"2010-12-20","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":6132,"close":29.23,"high":29.42,"low":28.86,"open":29.02,"volume":6059700},{"timestamp":1291732200,"date":"2010-12-07","index":6133,"close":29.02,"high":29.55,"low":28.89,"open":29.5,"volume":7598300},{"timestamp":1291818600,"date":"2010-12-08","index":6134,"close":29.21,"high":29.28,"low":29,"open":29.03,"volume":4880400},{"timestamp":1291905000,"date":"2010-12-09","index":6135,"close":28.6,"high":29.49,"low":28.48,"open":29.43,"volume":10393700},{"timestamp":1291991400,"date":"2010-12-10","index":6136,"close":28.71,"high":28.81,"low":28.38,"open":28.63,"volume":5346100},{"timestamp":1292250600,"date":"2010-12-13","index":6137,"close":27.81,"high":28.69,"low":27.8,"open":28.58,"volume":8839200},{"timestamp":1292337000,"date":"2010-12-14","index":6138,"close":28.15,"high":28.18,"low":27.67,"open":27.86,"volume":6546500},{"timestamp":1292423400,"date":"2010-12-15","index":6139,"close":27.72,"high":28.43,"low":27.68,"open":28.06,"volume":6462500},{"timestamp":1292509800,"date":"2010-12-16","index":6140,"close":28.52,"high":28.52,"low":27.51,"open":27.81,"volume":7665700},{"timestamp":1292596200,"date":"2010-12-17","index":6141,"close":28.79,"high":28.96,"low":28.38,"open":28.57,"volume":11646400},{"timestamp":1292855400,"date":"2010-12-20","index":6142,"close":29.18,"high":29.42,"low":28.98,"open":29.01,"volume":11973600}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":6143,"close":30.93,"high":31.15,"low":30.28,"open":30.98,"volume":23465600},{"timestamp":1293028200,"date":"2010-12-22","index":6144,"close":30.65,"high":30.89,"low":30.3,"open":30.85,"volume":6343500},{"timestamp":1293114600,"date":"2010-12-23","index":6145,"close":30.85,"high":30.88,"low":30.54,"open":30.54,"volume":3027200},{"timestamp":1293460200,"date":"2010-12-27","index":6146,"close":30.95,"high":31.04,"low":30.62,"open":30.7,"volume":2920300},{"timestamp":1293546600,"date":"2010-12-28","index":6147,"close":30.92,"high":31.17,"low":30.69,"open":31.12,"volume":3748400},{"timestamp":1293633000,"date":"2010-12-29","index":6148,"close":30.97,"high":31.12,"low":30.84,"open":30.93,"volume":2662600},{"timestamp":1293719400,"date":"2010-12-30","index":6149,"close":30.57,"high":31.1,"low":30.57,"open":30.92,"volume":3435500},{"timestamp":1293805800,"date":"2010-12-31","index":6150,"close":30.78,"high":30.8,"low":30.42,"open":30.52,"volume":2841300},{"timestamp":1294065000,"date":"2011-01-03","index":6151,"close":31.29,"high":31.48,"low":30.79,"open":30.83,"volume":6245500},{"timestamp":1294151400,"date":"2011-01-04","index":6152,"close":31.51,"high":31.65,"low":31.18,"open":31.28,"volume":8038100},{"timestamp":1294237800,"date":"2011-01-05","index":6153,"close":32.22,"high":32.24,"low":31.42,"open":31.48,"volume":7143500}]},{"date":"2010-09-21","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":6069,"close":29.17,"high":29.57,"low":29.1,"open":29.48,"volume":4154100},{"timestamp":1283952600,"date":"2010-09-08","index":6070,"close":29.31,"high":29.62,"low":29.23,"open":29.32,"volume":5205600},{"timestamp":1284039000,"date":"2010-09-09","index":6071,"close":32.86,"high":33.23,"low":31.3,"open":31.9,"volume":38740500},{"timestamp":1284125400,"date":"2010-09-10","index":6072,"close":32.2,"high":32.64,"low":31.86,"open":32.56,"volume":15942400},{"timestamp":1284384600,"date":"2010-09-13","index":6073,"close":32.24,"high":32.55,"low":31.96,"open":32.29,"volume":6416700},{"timestamp":1284471000,"date":"2010-09-14","index":6074,"close":32.47,"high":32.87,"low":32.08,"open":32.08,"volume":6011200},{"timestamp":1284557400,"date":"2010-09-15","index":6075,"close":32.76,"high":32.77,"low":32.14,"open":32.26,"volume":4407300},{"timestamp":1284643800,"date":"2010-09-16","index":6076,"close":32.85,"high":33.13,"low":32.62,"open":32.76,"volume":6240400},{"timestamp":1284730200,"date":"2010-09-17","index":6077,"close":32.78,"high":33.38,"low":32.67,"open":33.13,"volume":11075400},{"timestamp":1284989400,"date":"2010-09-20","index":6078,"close":33.11,"high":33.5,"low":32.88,"open":33.34,"volume":8431600},{"timestamp":1285075800,"date":"2010-09-21","index":6079,"close":32.94,"high":33.68,"low":32.84,"open":33.66,"volume":24824300}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":6080,"close":26.67,"high":26.85,"low":25.81,"open":25.89,"volume":108752400},{"timestamp":1285248600,"date":"2010-09-23","index":6081,"close":26.41,"high":26.84,"low":26.29,"open":26.58,"volume":31770800},{"timestamp":1285335000,"date":"2010-09-24","index":6082,"close":26.88,"high":26.92,"low":26.42,"open":26.68,"volume":23950500},{"timestamp":1285594200,"date":"2010-09-27","index":6083,"close":26.88,"high":27.08,"low":26.63,"open":26.88,"volume":11294500},{"timestamp":1285680600,"date":"2010-09-28","index":6084,"close":26.28,"high":26.92,"low":26.13,"open":26.91,"volume":25302600},{"timestamp":1285767000,"date":"2010-09-29","index":6085,"close":26.04,"high":26.34,"low":26,"open":26.27,"volume":14196200},{"timestamp":1285853400,"date":"2010-09-30","index":6086,"close":26.15,"high":26.32,"low":25.7,"open":26.25,"volume":17408200},{"timestamp":1285939800,"date":"2010-10-01","index":6087,"close":26.27,"high":26.49,"low":26.15,"open":26.31,"volume":8923400},{"timestamp":1286199000,"date":"2010-10-04","index":6088,"close":25.6,"high":26.4,"low":25.56,"open":26.14,"volume":12822500},{"timestamp":1286285400,"date":"2010-10-05","index":6089,"close":25.77,"high":26,"low":25.66,"open":25.79,"volume":14809600},{"timestamp":1286371800,"date":"2010-10-06","index":6090,"close":25.73,"high":26.1,"low":25.5,"open":26,"volume":12636900}]},{"date":"2010-06-22","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":6006,"close":31,"high":31.26,"low":30.6,"open":31.15,"volume":7767400},{"timestamp":1276090200,"date":"2010-06-09","index":6007,"close":30.73,"high":31.52,"low":30.63,"open":31.14,"volume":5808400},{"timestamp":1276176600,"date":"2010-06-10","index":6008,"close":31.72,"high":31.76,"low":30.83,"open":31.34,"volume":5666800},{"timestamp":1276263000,"date":"2010-06-11","index":6009,"close":31.73,"high":31.84,"low":31.16,"open":31.21,"volume":7233200},{"timestamp":1276522200,"date":"2010-06-14","index":6010,"close":31.7,"high":32.38,"low":31.64,"open":32,"volume":5240100},{"timestamp":1276608600,"date":"2010-06-15","index":6011,"close":32.51,"high":32.62,"low":31.78,"open":31.89,"volume":5930200},{"timestamp":1276695000,"date":"2010-06-16","index":6012,"close":32.44,"high":32.59,"low":32.22,"open":32.38,"volume":4614500},{"timestamp":1276781400,"date":"2010-06-17","index":6013,"close":33.12,"high":33.22,"low":32.6,"open":32.62,"volume":7250700},{"timestamp":1276867800,"date":"2010-06-18","index":6014,"close":33.52,"high":34,"low":33.04,"open":33.12,"volume":9514000},{"timestamp":1277127000,"date":"2010-06-21","index":6015,"close":33.13,"high":33.96,"low":32.93,"open":33.77,"volume":5762500},{"timestamp":1277213400,"date":"2010-06-22","index":6016,"close":32.76,"high":33.77,"low":32.68,"open":33.34,"volume":9593600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":6017,"close":30.38,"high":32.42,"low":30.18,"open":32.35,"volume":35847400},{"timestamp":1277386200,"date":"2010-06-24","index":6018,"close":30.26,"high":30.81,"low":30.1,"open":30.36,"volume":20287000},{"timestamp":1277472600,"date":"2010-06-25","index":6019,"close":29.85,"high":30.57,"low":29.69,"open":30.43,"volume":15030600},{"timestamp":1277731800,"date":"2010-06-28","index":6020,"close":28.72,"high":30.09,"low":28.71,"open":29.85,"volume":14508100},{"timestamp":1277818200,"date":"2010-06-29","index":6021,"close":26.9,"high":28.37,"low":26.76,"open":28.37,"volume":22062500},{"timestamp":1277904600,"date":"2010-06-30","index":6022,"close":26.43,"high":27.2,"low":26.32,"open":26.82,"volume":17468400},{"timestamp":1277991000,"date":"2010-07-01","index":6023,"close":26.66,"high":26.88,"low":26.01,"open":26.52,"volume":15728500},{"timestamp":1278077400,"date":"2010-07-02","index":6024,"close":26.73,"high":26.99,"low":26.33,"open":26.69,"volume":10420400},{"timestamp":1278423000,"date":"2010-07-06","index":6025,"close":26.34,"high":27.37,"low":26.04,"open":27.18,"volume":13509200},{"timestamp":1278509400,"date":"2010-07-07","index":6026,"close":26.79,"high":26.85,"low":26.2,"open":26.34,"volume":11753300},{"timestamp":1278595800,"date":"2010-07-08","index":6027,"close":26.85,"high":27.05,"low":26.42,"open":26.96,"volume":8852000}]},{"date":"2010-03-23","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1268145000,"date":"2010-03-09","index":5943,"close":35.12,"high":35.62,"low":35.04,"open":35.06,"volume":5486200},{"timestamp":1268231400,"date":"2010-03-10","index":5944,"close":35.15,"high":35.35,"low":35.04,"open":35.27,"volume":5969600},{"timestamp":1268317800,"date":"2010-03-11","index":5945,"close":35.22,"high":35.27,"low":35,"open":35.07,"volume":4371500},{"timestamp":1268404200,"date":"2010-03-12","index":5946,"close":35.16,"high":35.27,"low":35.11,"open":35.22,"volume":6262400},{"timestamp":1268659800,"date":"2010-03-15","index":5947,"close":35.49,"high":35.56,"low":35,"open":35.15,"volume":3933100},{"timestamp":1268746200,"date":"2010-03-16","index":5948,"close":35.02,"high":35.68,"low":34.93,"open":35.46,"volume":5818800},{"timestamp":1268832600,"date":"2010-03-17","index":5949,"close":35.49,"high":36.08,"low":35.45,"open":35.61,"volume":8350000},{"timestamp":1268919000,"date":"2010-03-18","index":5950,"close":35.75,"high":35.95,"low":35.56,"open":35.72,"volume":4227000},{"timestamp":1269005400,"date":"2010-03-19","index":5951,"close":34.67,"high":35.95,"low":34.5,"open":35.86,"volume":16351100},{"timestamp":1269264600,"date":"2010-03-22","index":5952,"close":34.95,"high":35.06,"low":34.6,"open":34.61,"volume":4895900},{"timestamp":1269351000,"date":"2010-03-23","index":5953,"close":35.22,"high":35.42,"low":34.69,"open":35.26,"volume":8504500}],"post":[{"timestamp":1269437400,"date":"2010-03-24","index":5954,"close":36.51,"high":37.3,"low":36.48,"open":37.12,"volume":16778000},{"timestamp":1269523800,"date":"2010-03-25","index":5955,"close":35.87,"high":36.79,"low":35.86,"open":36.66,"volume":6566400},{"timestamp":1269610200,"date":"2010-03-26","index":5956,"close":35.51,"high":36.11,"low":35.25,"open":35.85,"volume":6049100},{"timestamp":1269869400,"date":"2010-03-29","index":5957,"close":35.74,"high":36.01,"low":35.6,"open":35.6,"volume":5055700},{"timestamp":1269955800,"date":"2010-03-30","index":5958,"close":35.68,"high":35.9,"low":35.29,"open":35.78,"volume":3469800},{"timestamp":1270042200,"date":"2010-03-31","index":5959,"close":35.37,"high":35.7,"low":35.27,"open":35.62,"volume":4436700},{"timestamp":1270128600,"date":"2010-04-01","index":5960,"close":35.74,"high":35.88,"low":35.24,"open":35.54,"volume":5467700},{"timestamp":1270474200,"date":"2010-04-05","index":5961,"close":35.99,"high":36.07,"low":35.66,"open":35.68,"volume":5267100},{"timestamp":1270560600,"date":"2010-04-06","index":5962,"close":35.7,"high":35.93,"low":35.55,"open":35.56,"volume":4211400},{"timestamp":1270647000,"date":"2010-04-07","index":5963,"close":35.06,"high":35.64,"low":34.95,"open":35.56,"volume":6632100},{"timestamp":1270733400,"date":"2010-04-08","index":5964,"close":34.94,"high":35.08,"low":34.63,"open":35.03,"volume":5726800}]},{"date":"2009-12-15","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1259677800,"date":"2009-12-01","index":5877,"close":36.4,"high":36.53,"low":35.27,"open":35.46,"volume":5428900},{"timestamp":1259764200,"date":"2009-12-02","index":5878,"close":36.5,"high":36.91,"low":36.36,"open":36.53,"volume":3645700},{"timestamp":1259850600,"date":"2009-12-03","index":5879,"close":36,"high":36.84,"low":36,"open":36.42,"volume":3681300},{"timestamp":1259937000,"date":"2009-12-04","index":5880,"close":36.5,"high":36.94,"low":35.98,"open":36.38,"volume":4433200},{"timestamp":1260196200,"date":"2009-12-07","index":5881,"close":36.37,"high":36.84,"low":36.2,"open":36.46,"volume":3119500},{"timestamp":1260282600,"date":"2009-12-08","index":5882,"close":36.08,"high":36.27,"low":35.58,"open":36.03,"volume":3863200},{"timestamp":1260369000,"date":"2009-12-09","index":5883,"close":35.85,"high":36,"low":35.26,"open":35.85,"volume":4421500},{"timestamp":1260455400,"date":"2009-12-10","index":5884,"close":35.8,"high":36.15,"low":35.63,"open":35.81,"volume":3884500},{"timestamp":1260541800,"date":"2009-12-11","index":5885,"close":35.38,"high":35.98,"low":35.15,"open":35.9,"volume":4381500},{"timestamp":1260801000,"date":"2009-12-14","index":5886,"close":35.78,"high":35.84,"low":35.31,"open":35.78,"volume":5446500},{"timestamp":1260887400,"date":"2009-12-15","index":5887,"close":36.36,"high":36.66,"low":35.5,"open":35.58,"volume":8022900}],"post":[{"timestamp":1260973800,"date":"2009-12-16","index":5888,"close":37.86,"high":38.2,"low":36.87,"open":36.87,"volume":15618700},{"timestamp":1261060200,"date":"2009-12-17","index":5889,"close":37.01,"high":37.52,"low":36.99,"open":37.46,"volume":6562800},{"timestamp":1261146600,"date":"2009-12-18","index":5890,"close":37.34,"high":37.47,"low":37.02,"open":37.25,"volume":9331800},{"timestamp":1261405800,"date":"2009-12-21","index":5891,"close":37.28,"high":37.68,"low":37.04,"open":37.38,"volume":5031900},{"timestamp":1261492200,"date":"2009-12-22","index":5892,"close":37.34,"high":37.5,"low":37.2,"open":37.35,"volume":3192200},{"timestamp":1261578600,"date":"2009-12-23","index":5893,"close":36.93,"high":37.37,"low":36.86,"open":37.37,"volume":5559600},{"timestamp":1261665000,"date":"2009-12-24","index":5894,"close":37.17,"high":37.17,"low":36.81,"open":36.95,"volume":1350000},{"timestamp":1262010600,"date":"2009-12-28","index":5895,"close":37.19,"high":37.42,"low":36.97,"open":37.18,"volume":2573500},{"timestamp":1262097000,"date":"2009-12-29","index":5896,"close":37.21,"high":37.34,"low":36.97,"open":37.14,"volume":3093200},{"timestamp":1262183400,"date":"2009-12-30","index":5897,"close":37.18,"high":37.5,"low":37.03,"open":37.03,"volume":2124100},{"timestamp":1262269800,"date":"2009-12-31","index":5898,"close":36.78,"high":37.21,"low":36.7,"open":37.17,"volume":2900400}]},{"date":"2009-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1251725400,"date":"2009-08-31","index":5813,"close":31.42,"high":31.81,"low":31.1,"open":31.58,"volume":7132200},{"timestamp":1251811800,"date":"2009-09-01","index":5814,"close":31.1,"high":32.08,"low":30.89,"open":31.27,"volume":7670000},{"timestamp":1251898200,"date":"2009-09-02","index":5815,"close":31,"high":31.27,"low":30.73,"open":31.14,"volume":5233100},{"timestamp":1251984600,"date":"2009-09-03","index":5816,"close":31.49,"high":31.52,"low":30.7,"open":31,"volume":4344100},{"timestamp":1252071000,"date":"2009-09-04","index":5817,"close":32.05,"high":32.1,"low":31.43,"open":31.63,"volume":4110800},{"timestamp":1252416600,"date":"2009-09-08","index":5818,"close":32.51,"high":32.56,"low":32.14,"open":32.48,"volume":5160700},{"timestamp":1252503000,"date":"2009-09-09","index":5819,"close":32.8,"high":32.92,"low":32.12,"open":32.25,"volume":5852200},{"timestamp":1252589400,"date":"2009-09-10","index":5820,"close":34.02,"high":34.13,"low":32.51,"open":32.74,"volume":10199900},{"timestamp":1252675800,"date":"2009-09-11","index":5821,"close":34.65,"high":34.98,"low":34.05,"open":34.11,"volume":7586300},{"timestamp":1252935000,"date":"2009-09-14","index":5822,"close":35.19,"high":35.29,"low":34.28,"open":34.44,"volume":8245900},{"timestamp":1253021400,"date":"2009-09-15","index":5823,"close":35.62,"high":35.78,"low":34.8,"open":35.29,"volume":10762500}],"post":[{"timestamp":1253107800,"date":"2009-09-16","index":5824,"close":33.35,"high":33.85,"low":33.01,"open":33.58,"volume":28912300},{"timestamp":1253194200,"date":"2009-09-17","index":5825,"close":32.84,"high":33.59,"low":32.72,"open":33.55,"volume":13828300},{"timestamp":1253280600,"date":"2009-09-18","index":5826,"close":32.95,"high":33.43,"low":32.7,"open":33.05,"volume":10512500},{"timestamp":1253539800,"date":"2009-09-21","index":5827,"close":32.85,"high":33.65,"low":32.75,"open":32.75,"volume":5879700},{"timestamp":1253626200,"date":"2009-09-22","index":5828,"close":33.11,"high":33.31,"low":32.98,"open":33.07,"volume":4369400},{"timestamp":1253712600,"date":"2009-09-23","index":5829,"close":32.71,"high":33.33,"low":32.68,"open":33.03,"volume":6943000},{"timestamp":1253799000,"date":"2009-09-24","index":5830,"close":32.32,"high":32.86,"low":32.07,"open":32.7,"volume":5947700},{"timestamp":1253885400,"date":"2009-09-25","index":5831,"close":32.03,"high":32.41,"low":31.89,"open":32.11,"volume":4516700},{"timestamp":1254144600,"date":"2009-09-28","index":5832,"close":32.93,"high":33.26,"low":32.12,"open":32.2,"volume":5849300},{"timestamp":1254231000,"date":"2009-09-29","index":5833,"close":32.68,"high":33.22,"low":32.53,"open":32.88,"volume":5013100},{"timestamp":1254317400,"date":"2009-09-30","index":5834,"close":33.04,"high":33.22,"low":32.12,"open":32.76,"volume":6632800}]},{"date":"2009-06-16","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1243949400,"date":"2009-06-02","index":5750,"close":29.59,"high":29.75,"low":29.08,"open":29.17,"volume":7365400},{"timestamp":1244035800,"date":"2009-06-03","index":5751,"close":29.06,"high":29.49,"low":28.3,"open":29.05,"volume":8572700},{"timestamp":1244122200,"date":"2009-06-04","index":5752,"close":29.44,"high":29.55,"low":28.68,"open":28.71,"volume":7161700},{"timestamp":1244208600,"date":"2009-06-05","index":5753,"close":29.98,"high":30.34,"low":28.79,"open":29.45,"volume":8839100},{"timestamp":1244467800,"date":"2009-06-08","index":5754,"close":29.17,"high":29.9,"low":28.85,"open":29.78,"volume":6755500},{"timestamp":1244554200,"date":"2009-06-09","index":5755,"close":29.77,"high":29.97,"low":29.15,"open":29.4,"volume":5288500},{"timestamp":1244640600,"date":"2009-06-10","index":5756,"close":30.17,"high":30.43,"low":29.63,"open":29.88,"volume":8515300},{"timestamp":1244727000,"date":"2009-06-11","index":5757,"close":30.4,"high":31,"low":30.1,"open":30.36,"volume":7257600},{"timestamp":1244813400,"date":"2009-06-12","index":5758,"close":30.15,"high":30.67,"low":29.61,"open":30.6,"volume":5478600},{"timestamp":1245072600,"date":"2009-06-15","index":5759,"close":28.82,"high":29.99,"low":28.54,"open":29.99,"volume":11226100},{"timestamp":1245159000,"date":"2009-06-16","index":5760,"close":28.17,"high":29.13,"low":28.13,"open":29.07,"volume":9992300}],"post":[{"timestamp":1245245400,"date":"2009-06-17","index":5761,"close":28.68,"high":29,"low":28,"open":28.27,"volume":12654200},{"timestamp":1245331800,"date":"2009-06-18","index":5762,"close":28.72,"high":28.95,"low":28.2,"open":28.95,"volume":7368000},{"timestamp":1245418200,"date":"2009-06-19","index":5763,"close":29.33,"high":29.44,"low":28.94,"open":28.99,"volume":9214800},{"timestamp":1245677400,"date":"2009-06-22","index":5764,"close":27.31,"high":28.78,"low":27.31,"open":28.56,"volume":12028200},{"timestamp":1245763800,"date":"2009-06-23","index":5765,"close":27.71,"high":27.85,"low":27.2,"open":27.55,"volume":8013800},{"timestamp":1245850200,"date":"2009-06-24","index":5766,"close":27.74,"high":28.38,"low":27.5,"open":27.59,"volume":7141400},{"timestamp":1245936600,"date":"2009-06-25","index":5767,"close":28.52,"high":28.64,"low":27.41,"open":27.87,"volume":6417100},{"timestamp":1246023000,"date":"2009-06-26","index":5768,"close":28,"high":28.31,"low":27.48,"open":27.5,"volume":6420200},{"timestamp":1246282200,"date":"2009-06-29","index":5769,"close":28.62,"high":28.76,"low":28.05,"open":28.13,"volume":4468300},{"timestamp":1246368600,"date":"2009-06-30","index":5770,"close":28.3,"high":28.79,"low":27.94,"open":28.76,"volume":6104800},{"timestamp":1246455000,"date":"2009-07-01","index":5771,"close":28.66,"high":29.19,"low":28.38,"open":28.38,"volume":5557300}]},{"date":"2009-03-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1236090600,"date":"2009-03-03","index":5687,"close":15.98,"high":16.48,"low":15.87,"open":16.15,"volume":12539500},{"timestamp":1236177000,"date":"2009-03-04","index":5688,"close":16.32,"high":16.61,"low":15.9,"open":16.16,"volume":8999700},{"timestamp":1236263400,"date":"2009-03-05","index":5689,"close":16.92,"high":18.19,"low":16.31,"open":18.16,"volume":26498300},{"timestamp":1236349800,"date":"2009-03-06","index":5690,"close":17.16,"high":17.43,"low":16.75,"open":17.16,"volume":10507400},{"timestamp":1236605400,"date":"2009-03-09","index":5691,"close":16.78,"high":17.59,"low":16.72,"open":17.03,"volume":9298200},{"timestamp":1236691800,"date":"2009-03-10","index":5692,"close":18.52,"high":18.54,"low":17.11,"open":17.19,"volume":11748000},{"timestamp":1236778200,"date":"2009-03-11","index":5693,"close":18.63,"high":18.85,"low":18.03,"open":18.18,"volume":8658800},{"timestamp":1236864600,"date":"2009-03-12","index":5694,"close":19.43,"high":19.51,"low":18.28,"open":18.47,"volume":9734900},{"timestamp":1236951000,"date":"2009-03-13","index":5695,"close":18.68,"high":19.31,"low":18.33,"open":19.24,"volume":11491000},{"timestamp":1237210200,"date":"2009-03-16","index":5696,"close":18.45,"high":19,"low":18.34,"open":18.69,"volume":11898500},{"timestamp":1237296600,"date":"2009-03-17","index":5697,"close":19.13,"high":19.15,"low":18.16,"open":18.62,"volume":9276200}],"post":[{"timestamp":1237383000,"date":"2009-03-18","index":5698,"close":21.35,"high":22.09,"low":19.34,"open":19.41,"volume":20855100},{"timestamp":1237469400,"date":"2009-03-19","index":5699,"close":21.24,"high":22.58,"low":20.89,"open":21.84,"volume":13667100},{"timestamp":1237555800,"date":"2009-03-20","index":5700,"close":20.46,"high":21.79,"low":20.39,"open":21.01,"volume":10267300},{"timestamp":1237815000,"date":"2009-03-23","index":5701,"close":22.69,"high":22.69,"low":21.01,"open":21.2,"volume":13186800},{"timestamp":1237901400,"date":"2009-03-24","index":5702,"close":21.86,"high":22.59,"low":21.72,"open":22.59,"volume":9501800},{"timestamp":1237987800,"date":"2009-03-25","index":5703,"close":22.1,"high":22.44,"low":21.5,"open":22,"volume":10774000},{"timestamp":1238074200,"date":"2009-03-26","index":5704,"close":22.94,"high":23,"low":22.18,"open":22.18,"volume":9777700},{"timestamp":1238160600,"date":"2009-03-27","index":5705,"close":21.84,"high":22.7,"low":21.81,"open":22.56,"volume":6422600},{"timestamp":1238419800,"date":"2009-03-30","index":5706,"close":20.82,"high":21.48,"low":20.39,"open":21.33,"volume":9617500},{"timestamp":1238506200,"date":"2009-03-31","index":5707,"close":21.39,"high":21.87,"low":20.83,"open":20.93,"volume":8531000},{"timestamp":1238592600,"date":"2009-04-01","index":5708,"close":21.96,"high":22.18,"low":20.79,"open":20.93,"volume":7287000}]},{"date":"2008-12-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":5626,"close":22,"high":22.25,"low":21.01,"open":21.41,"volume":7201400},{"timestamp":1228314600,"date":"2008-12-03","index":5627,"close":22.54,"high":22.57,"low":21.39,"open":21.73,"volume":7296300},{"timestamp":1228401000,"date":"2008-12-04","index":5628,"close":20.44,"high":21.66,"low":20,"open":20.91,"volume":18690600},{"timestamp":1228487400,"date":"2008-12-05","index":5629,"close":21.66,"high":21.84,"low":19.49,"open":20.45,"volume":11494800},{"timestamp":1228746600,"date":"2008-12-08","index":5630,"close":22.6,"high":23,"low":21.85,"open":21.85,"volume":7912100},{"timestamp":1228833000,"date":"2008-12-09","index":5631,"close":22.89,"high":23.92,"low":22.39,"open":22.45,"volume":7419300},{"timestamp":1228919400,"date":"2008-12-10","index":5632,"close":23.44,"high":23.88,"low":22.78,"open":23.26,"volume":5825900},{"timestamp":1229005800,"date":"2008-12-11","index":5633,"close":22.19,"high":23.56,"low":22,"open":23.37,"volume":6443700},{"timestamp":1229092200,"date":"2008-12-12","index":5634,"close":22.43,"high":22.53,"low":21.33,"open":21.95,"volume":6290700},{"timestamp":1229351400,"date":"2008-12-15","index":5635,"close":21.36,"high":22.72,"low":20.83,"open":22.56,"volume":8273000},{"timestamp":1229437800,"date":"2008-12-16","index":5636,"close":22.32,"high":22.42,"low":20.92,"open":22.13,"volume":10799400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":5637,"close":21.69,"high":24.04,"low":21.32,"open":24.04,"volume":15258800},{"timestamp":1229610600,"date":"2008-12-18","index":5638,"close":21.38,"high":22.09,"low":21.01,"open":21.84,"volume":8861100},{"timestamp":1229697000,"date":"2008-12-19","index":5639,"close":22.13,"high":22.3,"low":21.13,"open":21.4,"volume":8235700},{"timestamp":1229956200,"date":"2008-12-22","index":5640,"close":21.11,"high":21.98,"low":20.66,"open":21.97,"volume":5273400},{"timestamp":1230042600,"date":"2008-12-23","index":5641,"close":20.97,"high":21.42,"low":20.8,"open":21.23,"volume":4399100},{"timestamp":1230129000,"date":"2008-12-24","index":5642,"close":21.13,"high":21.18,"low":20.71,"open":20.75,"volume":1426700},{"timestamp":1230301800,"date":"2008-12-26","index":5643,"close":21.08,"high":21.25,"low":20.87,"open":21.17,"volume":1942700},{"timestamp":1230561000,"date":"2008-12-29","index":5644,"close":20.52,"high":21.15,"low":20.01,"open":21.11,"volume":4959000},{"timestamp":1230647400,"date":"2008-12-30","index":5645,"close":21.05,"high":21.06,"low":20.38,"open":20.6,"volume":4910600},{"timestamp":1230733800,"date":"2008-12-31","index":5646,"close":21.29,"high":21.6,"low":20.85,"open":20.85,"volume":4067000},{"timestamp":1230906600,"date":"2009-01-02","index":5647,"close":23.02,"high":23.1,"low":21.07,"open":21.11,"volume":6670700}]},{"date":"2008-09-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1220362200,"date":"2008-09-02","index":5562,"close":42.85,"high":44.16,"low":42.59,"open":43.83,"volume":6307000},{"timestamp":1220448600,"date":"2008-09-03","index":5563,"close":43.14,"high":43.47,"low":42.6,"open":42.92,"volume":5380800},{"timestamp":1220535000,"date":"2008-09-04","index":5564,"close":42.19,"high":43.99,"low":42.19,"open":43.67,"volume":6416700},{"timestamp":1220621400,"date":"2008-09-05","index":5565,"close":40.91,"high":41.83,"low":40.5,"open":41.37,"volume":10903200},{"timestamp":1220880600,"date":"2008-09-08","index":5566,"close":41.61,"high":41.73,"low":40.22,"open":40.49,"volume":7133300},{"timestamp":1220967000,"date":"2008-09-09","index":5567,"close":40.79,"high":42.47,"low":40.75,"open":41.87,"volume":5914300},{"timestamp":1221053400,"date":"2008-09-10","index":5568,"close":40.73,"high":41.35,"low":40.45,"open":41.35,"volume":4945200},{"timestamp":1221139800,"date":"2008-09-11","index":5569,"close":41.05,"high":41.1,"low":40.04,"open":40.25,"volume":5504200},{"timestamp":1221226200,"date":"2008-09-12","index":5570,"close":40.47,"high":40.9,"low":39.9,"open":40.9,"volume":7959800},{"timestamp":1221485400,"date":"2008-09-15","index":5571,"close":38.08,"high":40.4,"low":38.08,"open":40.4,"volume":9701800},{"timestamp":1221571800,"date":"2008-09-16","index":5572,"close":38.14,"high":39.15,"low":36.15,"open":38.51,"volume":11835200}],"post":[{"timestamp":1221658200,"date":"2008-09-17","index":5573,"close":36.23,"high":39.69,"low":36.23,"open":39.05,"volume":12494900},{"timestamp":1221744600,"date":"2008-09-18","index":5574,"close":39.65,"high":45.26,"low":37.17,"open":37.66,"volume":12021000},{"timestamp":1221831000,"date":"2008-09-19","index":5575,"close":40.94,"high":41.39,"low":38,"open":40.65,"volume":10298400},{"timestamp":1222090200,"date":"2008-09-22","index":5576,"close":39.23,"high":41,"low":39.17,"open":40.78,"volume":4883100},{"timestamp":1222176600,"date":"2008-09-23","index":5577,"close":38.85,"high":40.26,"low":38.7,"open":39.61,"volume":6523100},{"timestamp":1222263000,"date":"2008-09-24","index":5578,"close":39.45,"high":40.01,"low":39,"open":39.06,"volume":4636000},{"timestamp":1222349400,"date":"2008-09-25","index":5579,"close":39.83,"high":40.38,"low":39.55,"open":40.03,"volume":5256500},{"timestamp":1222435800,"date":"2008-09-26","index":5580,"close":39.99,"high":40.1,"low":38.92,"open":39.18,"volume":5100900},{"timestamp":1222695000,"date":"2008-09-29","index":5581,"close":36.15,"high":38.81,"low":35.98,"open":38.43,"volume":9597800},{"timestamp":1222781400,"date":"2008-09-30","index":5582,"close":39.47,"high":39.53,"low":36.49,"open":36.72,"volume":10378600},{"timestamp":1222867800,"date":"2008-10-01","index":5583,"close":38.12,"high":39.42,"low":37.91,"open":39.42,"volume":6296600}]},{"date":"2008-06-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5498,"close":43.46,"high":44.24,"low":42.76,"open":43.97,"volume":5083100},{"timestamp":1212499800,"date":"2008-06-03","index":5499,"close":43.53,"high":44.21,"low":43,"open":43.42,"volume":5405100},{"timestamp":1212586200,"date":"2008-06-04","index":5500,"close":44.25,"high":44.66,"low":43.31,"open":43.6,"volume":4684700},{"timestamp":1212672600,"date":"2008-06-05","index":5501,"close":43.89,"high":44.01,"low":42.8,"open":43.47,"volume":7158700},{"timestamp":1212759000,"date":"2008-06-06","index":5502,"close":42.3,"high":43.6,"low":42.3,"open":43.6,"volume":5927900},{"timestamp":1213018200,"date":"2008-06-09","index":5503,"close":42.47,"high":42.75,"low":41.66,"open":42.58,"volume":4553700},{"timestamp":1213104600,"date":"2008-06-10","index":5504,"close":41.74,"high":42.36,"low":41.47,"open":42.36,"volume":5694400},{"timestamp":1213191000,"date":"2008-06-11","index":5505,"close":40.77,"high":41.94,"low":40.65,"open":41.55,"volume":6523200},{"timestamp":1213277400,"date":"2008-06-12","index":5506,"close":40.99,"high":41.59,"low":40.6,"open":40.88,"volume":5353400},{"timestamp":1213363800,"date":"2008-06-13","index":5507,"close":42.71,"high":43.15,"low":41.73,"open":41.92,"volume":6345900},{"timestamp":1213623000,"date":"2008-06-16","index":5508,"close":42.85,"high":43.11,"low":42.08,"open":42.32,"volume":6887300}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5509,"close":41.4,"high":42.65,"low":41.36,"open":41.83,"volume":9027600},{"timestamp":1213795800,"date":"2008-06-18","index":5510,"close":40.94,"high":41.54,"low":40.71,"open":40.81,"volume":6306400},{"timestamp":1213882200,"date":"2008-06-19","index":5511,"close":42,"high":42.19,"low":40.34,"open":40.78,"volume":5714700},{"timestamp":1213968600,"date":"2008-06-20","index":5512,"close":40.55,"high":41.76,"low":40.33,"open":41.54,"volume":8423200},{"timestamp":1214227800,"date":"2008-06-23","index":5513,"close":40.37,"high":40.91,"low":40.12,"open":40.9,"volume":4999200},{"timestamp":1214314200,"date":"2008-06-24","index":5514,"close":41.38,"high":41.81,"low":40.7,"open":40.86,"volume":6783600},{"timestamp":1214400600,"date":"2008-06-25","index":5515,"close":42.34,"high":42.7,"low":41.5,"open":41.78,"volume":6023300},{"timestamp":1214487000,"date":"2008-06-26","index":5516,"close":40.83,"high":41.93,"low":40.78,"open":41.89,"volume":7001400},{"timestamp":1214573400,"date":"2008-06-27","index":5517,"close":39.8,"high":40.94,"low":39.5,"open":40.94,"volume":11824500},{"timestamp":1214832600,"date":"2008-06-30","index":5518,"close":39.39,"high":39.99,"low":39.28,"open":39.63,"volume":6542300},{"timestamp":1214919000,"date":"2008-07-01","index":5519,"close":40.38,"high":40.41,"low":39,"open":39.23,"volume":10247400}]},{"date":"2008-03-18","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":5436,"close":33.07,"high":33.12,"low":32.43,"open":32.84,"volume":8178800},{"timestamp":1204727400,"date":"2008-03-05","index":5437,"close":32.42,"high":33.08,"low":32.01,"open":33,"volume":10868700},{"timestamp":1204813800,"date":"2008-03-06","index":5438,"close":32.47,"high":33.11,"low":32.21,"open":32.4,"volume":7411400},{"timestamp":1204900200,"date":"2008-03-07","index":5439,"close":32.55,"high":33.28,"low":32.04,"open":32.59,"volume":7287400},{"timestamp":1205155800,"date":"2008-03-10","index":5440,"close":31.94,"high":32.99,"low":31.92,"open":32.6,"volume":8201400},{"timestamp":1205242200,"date":"2008-03-11","index":5441,"close":32.6,"high":32.61,"low":31.79,"open":32.25,"volume":9612200},{"timestamp":1205328600,"date":"2008-03-12","index":5442,"close":33.34,"high":34.23,"low":32.89,"open":33.17,"volume":8843200},{"timestamp":1205415000,"date":"2008-03-13","index":5443,"close":33.3,"high":33.59,"low":32.52,"open":32.98,"volume":5875900},{"timestamp":1205501400,"date":"2008-03-14","index":5444,"close":32.61,"high":33.71,"low":32.24,"open":32.81,"volume":7040400},{"timestamp":1205760600,"date":"2008-03-17","index":5445,"close":30.79,"high":32.49,"low":30.7,"open":32,"volume":15095600},{"timestamp":1205847000,"date":"2008-03-18","index":5446,"close":31.88,"high":31.9,"low":31.1,"open":31.53,"volume":12183700}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":5447,"close":34.75,"high":36.13,"low":33.76,"open":33.78,"volume":25122000},{"timestamp":1206019800,"date":"2008-03-20","index":5448,"close":34.45,"high":35.5,"low":34.25,"open":34.82,"volume":12402200},{"timestamp":1206365400,"date":"2008-03-24","index":5449,"close":36.1,"high":36.49,"low":34.51,"open":34.64,"volume":10783000},{"timestamp":1206451800,"date":"2008-03-25","index":5450,"close":36.54,"high":36.65,"low":35.81,"open":36.58,"volume":8940000},{"timestamp":1206538200,"date":"2008-03-26","index":5451,"close":37.2,"high":37.34,"low":35.96,"open":36.51,"volume":11395700},{"timestamp":1206624600,"date":"2008-03-27","index":5452,"close":35.68,"high":37.12,"low":35.68,"open":37.12,"volume":7345900},{"timestamp":1206711000,"date":"2008-03-28","index":5453,"close":35.33,"high":36.63,"low":35.2,"open":36.12,"volume":7229300},{"timestamp":1206970200,"date":"2008-03-31","index":5454,"close":35.59,"high":35.9,"low":35.3,"open":35.69,"volume":8015500},{"timestamp":1207056600,"date":"2008-04-01","index":5455,"close":37.25,"high":37.32,"low":36.37,"open":36.56,"volume":9317900},{"timestamp":1207143000,"date":"2008-04-02","index":5456,"close":36.5,"high":37.52,"low":36.2,"open":37.38,"volume":8682900},{"timestamp":1207229400,"date":"2008-04-03","index":5457,"close":37.01,"high":37.11,"low":36.32,"open":36.49,"volume":7608500}]},{"date":"2007-12-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5374,"close":42.69,"high":43.1,"low":41.85,"open":41.87,"volume":9153400},{"timestamp":1196778600,"date":"2007-12-04","index":5375,"close":43.32,"high":43.65,"low":42.22,"open":42.22,"volume":6540200},{"timestamp":1196865000,"date":"2007-12-05","index":5376,"close":43.9,"high":44.29,"low":43.61,"open":43.93,"volume":5883900},{"timestamp":1196951400,"date":"2007-12-06","index":5377,"close":44.54,"high":44.64,"low":43.71,"open":44.2,"volume":5545300},{"timestamp":1197037800,"date":"2007-12-07","index":5378,"close":44.37,"high":44.54,"low":43.87,"open":44.3,"volume":3709400},{"timestamp":1197297000,"date":"2007-12-10","index":5379,"close":44.62,"high":44.79,"low":44.24,"open":44.5,"volume":4767300},{"timestamp":1197383400,"date":"2007-12-11","index":5380,"close":43.27,"high":44.7,"low":43,"open":44.49,"volume":7853300},{"timestamp":1197469800,"date":"2007-12-12","index":5381,"close":43.54,"high":44.19,"low":42.94,"open":43.87,"volume":6304500},{"timestamp":1197556200,"date":"2007-12-13","index":5382,"close":43.9,"high":44.09,"low":43.48,"open":43.5,"volume":4995600},{"timestamp":1197642600,"date":"2007-12-14","index":5383,"close":42.11,"high":43.75,"low":41.97,"open":43.6,"volume":9509200},{"timestamp":1197901800,"date":"2007-12-17","index":5384,"close":40.9,"high":41.94,"low":40.59,"open":41.79,"volume":12301900}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5385,"close":42.03,"high":43.97,"low":41.58,"open":42.17,"volume":17588300},{"timestamp":1198074600,"date":"2007-12-19","index":5386,"close":41.87,"high":42.25,"low":41.36,"open":42.09,"volume":7207800},{"timestamp":1198161000,"date":"2007-12-20","index":5387,"close":42.17,"high":42.36,"low":41.55,"open":41.94,"volume":6227400},{"timestamp":1198247400,"date":"2007-12-21","index":5388,"close":42.18,"high":42.65,"low":41.66,"open":42.53,"volume":10437900},{"timestamp":1198506600,"date":"2007-12-24","index":5389,"close":42.84,"high":43.12,"low":42.2,"open":42.77,"volume":3104000},{"timestamp":1198679400,"date":"2007-12-26","index":5390,"close":43.12,"high":43.24,"low":42.71,"open":43.1,"volume":4655600},{"timestamp":1198765800,"date":"2007-12-27","index":5391,"close":42.34,"high":43.19,"low":42.25,"open":43.11,"volume":4286600},{"timestamp":1198852200,"date":"2007-12-28","index":5392,"close":42.93,"high":43.05,"low":42.53,"open":42.81,"volume":4098400},{"timestamp":1199111400,"date":"2007-12-31","index":5393,"close":42.73,"high":43.14,"low":42.5,"open":42.58,"volume":3416700},{"timestamp":1199284200,"date":"2008-01-02","index":5394,"close":41.71,"high":43.25,"low":41.45,"open":42.9,"volume":6047700},{"timestamp":1199370600,"date":"2008-01-03","index":5395,"close":41.79,"high":42.21,"low":41.5,"open":41.55,"volume":5186700}]},{"date":"2007-09-17","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5310,"close":42.75,"high":42.99,"low":42.51,"open":42.75,"volume":4191400},{"timestamp":1188912600,"date":"2007-09-04","index":5311,"close":43.45,"high":43.75,"low":42.68,"open":42.75,"volume":5810700},{"timestamp":1188999000,"date":"2007-09-05","index":5312,"close":43.75,"high":43.9,"low":43.22,"open":43.22,"volume":5658700},{"timestamp":1189085400,"date":"2007-09-06","index":5313,"close":43.72,"high":43.99,"low":43.5,"open":43.91,"volume":3718100},{"timestamp":1189171800,"date":"2007-09-07","index":5314,"close":42.96,"high":43.42,"low":42.53,"open":43.34,"volume":5277000},{"timestamp":1189431000,"date":"2007-09-10","index":5315,"close":43.22,"high":43.8,"low":43.03,"open":43.14,"volume":5199800},{"timestamp":1189517400,"date":"2007-09-11","index":5316,"close":43.74,"high":43.78,"low":43.32,"open":43.39,"volume":4756100},{"timestamp":1189603800,"date":"2007-09-12","index":5317,"close":43.78,"high":43.99,"low":43.4,"open":43.68,"volume":4094500},{"timestamp":1189690200,"date":"2007-09-13","index":5318,"close":43.31,"high":44,"low":42.97,"open":43.99,"volume":6436900},{"timestamp":1189776600,"date":"2007-09-14","index":5319,"close":43.41,"high":43.65,"low":42.9,"open":43.07,"volume":5057500},{"timestamp":1190035800,"date":"2007-09-17","index":5320,"close":43.06,"high":43.75,"low":42.55,"open":43.71,"volume":12499300}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5321,"close":43.71,"high":44.8,"low":42.91,"open":44.51,"volume":20897500},{"timestamp":1190208600,"date":"2007-09-19","index":5322,"close":43.83,"high":44.08,"low":43.3,"open":43.55,"volume":11192100},{"timestamp":1190295000,"date":"2007-09-20","index":5323,"close":42.8,"high":44,"low":42.44,"open":43.64,"volume":12614200},{"timestamp":1190381400,"date":"2007-09-21","index":5324,"close":41.95,"high":43.37,"low":41.71,"open":42.91,"volume":13267000},{"timestamp":1190640600,"date":"2007-09-24","index":5325,"close":41.5,"high":42.29,"low":41.26,"open":41.76,"volume":11032300},{"timestamp":1190727000,"date":"2007-09-25","index":5326,"close":42.74,"high":43,"low":41.26,"open":41.26,"volume":11945900},{"timestamp":1190813400,"date":"2007-09-26","index":5327,"close":43.41,"high":44,"low":42.69,"open":43.09,"volume":10196100},{"timestamp":1190899800,"date":"2007-09-27","index":5328,"close":43.45,"high":43.65,"low":43.11,"open":43.5,"volume":5023800},{"timestamp":1190986200,"date":"2007-09-28","index":5329,"close":43.66,"high":43.94,"low":43.39,"open":43.64,"volume":5847500},{"timestamp":1191245400,"date":"2007-10-01","index":5330,"close":44,"high":44.15,"low":42.94,"open":43.89,"volume":6104500},{"timestamp":1191331800,"date":"2007-10-02","index":5331,"close":44.23,"high":44.49,"low":43.75,"open":44.05,"volume":5045800}]},{"date":"2007-06-14","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1180618200,"date":"2007-05-31","index":5245,"close":44.06,"high":44.92,"low":43.65,"open":43.95,"volume":8689800},{"timestamp":1180704600,"date":"2007-06-01","index":5246,"close":44.53,"high":44.88,"low":44.12,"open":44.15,"volume":4932400},{"timestamp":1180963800,"date":"2007-06-04","index":5247,"close":44.58,"high":44.76,"low":44.01,"open":44.48,"volume":4132800},{"timestamp":1181050200,"date":"2007-06-05","index":5248,"close":44.34,"high":44.5,"low":43.95,"open":44.33,"volume":4667300},{"timestamp":1181136600,"date":"2007-06-06","index":5249,"close":43.64,"high":44.19,"low":43.43,"open":44.19,"volume":5220000},{"timestamp":1181223000,"date":"2007-06-07","index":5250,"close":42.72,"high":43.7,"low":42.52,"open":43.39,"volume":5676700},{"timestamp":1181309400,"date":"2007-06-08","index":5251,"close":43.04,"high":43.11,"low":42.45,"open":42.45,"volume":5390200},{"timestamp":1181568600,"date":"2007-06-11","index":5252,"close":42.99,"high":43.53,"low":42.86,"open":43.2,"volume":5431500},{"timestamp":1181655000,"date":"2007-06-12","index":5253,"close":42.73,"high":43.39,"low":42.45,"open":42.6,"volume":5659200},{"timestamp":1181741400,"date":"2007-06-13","index":5254,"close":44.11,"high":44.13,"low":42.9,"open":43.16,"volume":7711800},{"timestamp":1181827800,"date":"2007-06-14","index":5255,"close":43.96,"high":44.5,"low":43.65,"open":44.3,"volume":11963300}],"post":[{"timestamp":1181914200,"date":"2007-06-15","index":5256,"close":42.75,"high":44.5,"low":42.43,"open":44.43,"volume":21342400},{"timestamp":1182173400,"date":"2007-06-18","index":5257,"close":42.67,"high":42.94,"low":42.35,"open":42.65,"volume":5937400},{"timestamp":1182259800,"date":"2007-06-19","index":5258,"close":42.48,"high":42.75,"low":42.15,"open":42.3,"volume":4917400},{"timestamp":1182346200,"date":"2007-06-20","index":5259,"close":41.37,"high":42.54,"low":41.3,"open":42.41,"volume":8754900},{"timestamp":1182432600,"date":"2007-06-21","index":5260,"close":41.53,"high":41.89,"low":40.5,"open":41.27,"volume":7481100},{"timestamp":1182519000,"date":"2007-06-22","index":5261,"close":40.84,"high":41.62,"low":40.62,"open":41.3,"volume":6877100},{"timestamp":1182778200,"date":"2007-06-25","index":5262,"close":40.34,"high":41.11,"low":40.17,"open":40.84,"volume":7579400},{"timestamp":1182864600,"date":"2007-06-26","index":5263,"close":39.84,"high":40.12,"low":39.25,"open":40.03,"volume":14366100},{"timestamp":1182951000,"date":"2007-06-27","index":5264,"close":40.47,"high":40.51,"low":39.79,"open":39.97,"volume":7707800},{"timestamp":1183037400,"date":"2007-06-28","index":5265,"close":40.42,"high":40.78,"low":39.99,"open":40.36,"volume":8004600},{"timestamp":1183123800,"date":"2007-06-29","index":5266,"close":40.15,"high":40.66,"low":39.82,"open":40.56,"volume":6536600}]},{"date":"2007-03-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5185,"close":39.04,"high":39.4,"low":38.58,"open":39.05,"volume":6103400},{"timestamp":1173277800,"date":"2007-03-07","index":5186,"close":38.74,"high":39.27,"low":38.58,"open":38.7,"volume":4392800},{"timestamp":1173364200,"date":"2007-03-08","index":5187,"close":39.08,"high":39.35,"low":38.96,"open":39.2,"volume":4564600},{"timestamp":1173450600,"date":"2007-03-09","index":5188,"close":39.17,"high":39.48,"low":38.9,"open":39.47,"volume":3252700},{"timestamp":1173706200,"date":"2007-03-12","index":5189,"close":39.64,"high":39.7,"low":39,"open":39.01,"volume":3340100},{"timestamp":1173792600,"date":"2007-03-13","index":5190,"close":38.65,"high":39.6,"low":38.65,"open":39.31,"volume":5787100},{"timestamp":1173879000,"date":"2007-03-14","index":5191,"close":39.3,"high":39.31,"low":38.4,"open":38.57,"volume":4359100},{"timestamp":1173965400,"date":"2007-03-15","index":5192,"close":38.62,"high":39.52,"low":38.57,"open":39.25,"volume":5087700},{"timestamp":1174051800,"date":"2007-03-16","index":5193,"close":39.17,"high":39.56,"low":38.2,"open":38.2,"volume":7545200},{"timestamp":1174311000,"date":"2007-03-19","index":5194,"close":40.24,"high":40.57,"low":39.6,"open":39.8,"volume":4909900},{"timestamp":1174397400,"date":"2007-03-20","index":5195,"close":40.74,"high":41.12,"low":40.02,"open":40.4,"volume":8529700}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5196,"close":43.3,"high":43.3,"low":42.03,"open":42.6,"volume":18238600},{"timestamp":1174570200,"date":"2007-03-22","index":5197,"close":42.86,"high":43.1,"low":42.62,"open":42.88,"volume":10115900},{"timestamp":1174656600,"date":"2007-03-23","index":5198,"close":42.79,"high":43.09,"low":42.56,"open":43,"volume":6467400},{"timestamp":1174915800,"date":"2007-03-26","index":5199,"close":43.16,"high":43.31,"low":42.14,"open":42.94,"volume":6614500},{"timestamp":1175002200,"date":"2007-03-27","index":5200,"close":42.9,"high":43.95,"low":42.69,"open":43.54,"volume":7792700},{"timestamp":1175088600,"date":"2007-03-28","index":5201,"close":41.58,"high":42.79,"low":41.55,"open":42.6,"volume":11530200},{"timestamp":1175175000,"date":"2007-03-29","index":5202,"close":41.53,"high":42.21,"low":40.78,"open":42.21,"volume":8960300},{"timestamp":1175261400,"date":"2007-03-30","index":5203,"close":41.7,"high":41.77,"low":40.89,"open":41.37,"volume":5511700},{"timestamp":1175520600,"date":"2007-04-02","index":5204,"close":41.65,"high":41.92,"low":41.03,"open":41.56,"volume":5393800},{"timestamp":1175607000,"date":"2007-04-03","index":5205,"close":42.35,"high":42.66,"low":41.9,"open":42.06,"volume":7131400},{"timestamp":1175693400,"date":"2007-04-04","index":5206,"close":42.7,"high":42.7,"low":42.1,"open":42.11,"volume":4520600}]},{"date":"2006-12-14","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5122,"close":40.16,"high":40.69,"low":39.5,"open":39.7,"volume":5205700},{"timestamp":1164983400,"date":"2006-12-01","index":5123,"close":39.35,"high":40.18,"low":38.64,"open":40.16,"volume":5062400},{"timestamp":1165242600,"date":"2006-12-04","index":5124,"close":39.29,"high":40,"low":39.07,"open":39.54,"volume":3988500},{"timestamp":1165329000,"date":"2006-12-05","index":5125,"close":39.15,"high":39.62,"low":38.72,"open":39.62,"volume":3600000},{"timestamp":1165415400,"date":"2006-12-06","index":5126,"close":38.54,"high":39.43,"low":38.33,"open":39.15,"volume":4298000},{"timestamp":1165501800,"date":"2006-12-07","index":5127,"close":37.75,"high":38.85,"low":37.61,"open":38.76,"volume":5653500},{"timestamp":1165588200,"date":"2006-12-08","index":5128,"close":38.88,"high":39.39,"low":37.99,"open":38.15,"volume":5687500},{"timestamp":1165847400,"date":"2006-12-11","index":5129,"close":39.98,"high":40.36,"low":39.18,"open":39.69,"volume":7320600},{"timestamp":1165933800,"date":"2006-12-12","index":5130,"close":39.97,"high":40.09,"low":39.34,"open":39.95,"volume":4872200},{"timestamp":1166020200,"date":"2006-12-13","index":5131,"close":40.3,"high":40.75,"low":39.53,"open":40.6,"volume":4541800},{"timestamp":1166106600,"date":"2006-12-14","index":5132,"close":40.81,"high":41.59,"low":40.05,"open":40.46,"volume":12668000}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5133,"close":42.81,"high":43.22,"low":42.22,"open":43.15,"volume":19193400},{"timestamp":1166452200,"date":"2006-12-18","index":5134,"close":41.29,"high":42.55,"low":41.05,"open":42.45,"volume":7575000},{"timestamp":1166538600,"date":"2006-12-19","index":5135,"close":41.45,"high":41.55,"low":40.45,"open":40.77,"volume":5763400},{"timestamp":1166625000,"date":"2006-12-20","index":5136,"close":41.87,"high":42.44,"low":41.6,"open":42.29,"volume":5123500},{"timestamp":1166711400,"date":"2006-12-21","index":5137,"close":41.38,"high":42.04,"low":40.99,"open":42.01,"volume":3064000},{"timestamp":1166797800,"date":"2006-12-22","index":5138,"close":40.75,"high":41.62,"low":40.58,"open":41.32,"volume":2459400},{"timestamp":1167143400,"date":"2006-12-26","index":5139,"close":41.44,"high":41.55,"low":40.75,"open":40.75,"volume":2332300},{"timestamp":1167229800,"date":"2006-12-27","index":5140,"close":41.79,"high":41.89,"low":41.35,"open":41.76,"volume":2921000},{"timestamp":1167316200,"date":"2006-12-28","index":5141,"close":41.53,"high":41.84,"low":41.25,"open":41.78,"volume":3036700},{"timestamp":1167402600,"date":"2006-12-29","index":5142,"close":41.12,"high":41.8,"low":41,"open":41.36,"volume":2687200},{"timestamp":1167834600,"date":"2007-01-03","index":5143,"close":39.92,"high":41.32,"low":38.89,"open":40.72,"volume":7126000}]},{"date":"2006-09-14","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1156944600,"date":"2006-08-30","index":5058,"close":32.05,"high":32.13,"low":31.75,"open":31.81,"volume":4485900},{"timestamp":1157031000,"date":"2006-08-31","index":5059,"close":32.44,"high":32.75,"low":32.01,"open":32.23,"volume":4030100},{"timestamp":1157117400,"date":"2006-09-01","index":5060,"close":32.33,"high":33.04,"low":32,"open":32.44,"volume":2375400},{"timestamp":1157463000,"date":"2006-09-05","index":5061,"close":32.67,"high":32.95,"low":32,"open":32.15,"volume":2343500},{"timestamp":1157549400,"date":"2006-09-06","index":5062,"close":32.72,"high":32.87,"low":32,"open":32.4,"volume":3869100},{"timestamp":1157635800,"date":"2006-09-07","index":5063,"close":31.5,"high":32.73,"low":31.49,"open":32.49,"volume":4359500},{"timestamp":1157722200,"date":"2006-09-08","index":5064,"close":31.81,"high":32.14,"low":31.01,"open":31.6,"volume":3510100},{"timestamp":1157981400,"date":"2006-09-11","index":5065,"close":31.84,"high":32.37,"low":31,"open":31.42,"volume":3426500},{"timestamp":1158067800,"date":"2006-09-12","index":5066,"close":32.77,"high":32.99,"low":31.41,"open":31.79,"volume":3801100},{"timestamp":1158154200,"date":"2006-09-13","index":5067,"close":33.53,"high":33.6,"low":31.94,"open":32.67,"volume":5773400},{"timestamp":1158240600,"date":"2006-09-14","index":5068,"close":33.65,"high":33.81,"low":32.95,"open":33.54,"volume":8652700}],"post":[{"timestamp":1158327000,"date":"2006-09-15","index":5069,"close":37,"high":38.19,"low":36.5,"open":36.62,"volume":33444300},{"timestamp":1158586200,"date":"2006-09-18","index":5070,"close":37.51,"high":37.77,"low":36.23,"open":36.23,"volume":9228200},{"timestamp":1158672600,"date":"2006-09-19","index":5071,"close":37.34,"high":37.75,"low":36.9,"open":37.33,"volume":5716100},{"timestamp":1158759000,"date":"2006-09-20","index":5072,"close":37.7,"high":37.81,"low":37.28,"open":37.33,"volume":7012000},{"timestamp":1158845400,"date":"2006-09-21","index":5073,"close":37.4,"high":38.12,"low":37.06,"open":37.83,"volume":4671600},{"timestamp":1158931800,"date":"2006-09-22","index":5074,"close":37.06,"high":37.73,"low":36.56,"open":37.4,"volume":5190800},{"timestamp":1159191000,"date":"2006-09-25","index":5075,"close":38.19,"high":38.5,"low":37.07,"open":37.14,"volume":10304500},{"timestamp":1159277400,"date":"2006-09-26","index":5076,"close":37.67,"high":38.5,"low":37.62,"open":38.19,"volume":5634200},{"timestamp":1159363800,"date":"2006-09-27","index":5077,"close":38.06,"high":38.61,"low":37.6,"open":37.7,"volume":5003600},{"timestamp":1159450200,"date":"2006-09-28","index":5078,"close":38.33,"high":38.6,"low":37.58,"open":38.22,"volume":3447900},{"timestamp":1159536600,"date":"2006-09-29","index":5079,"close":37.46,"high":38.38,"low":37.43,"open":38.15,"volume":4248100}]},{"date":"2006-06-15","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1149168600,"date":"2006-06-01","index":4995,"close":28.72,"high":28.85,"low":28.46,"open":28.68,"volume":6657600},{"timestamp":1149255000,"date":"2006-06-02","index":4996,"close":29,"high":29.2,"low":28.75,"open":28.97,"volume":6208300},{"timestamp":1149514200,"date":"2006-06-05","index":4997,"close":29.47,"high":29.69,"low":28.79,"open":28.98,"volume":13922600},{"timestamp":1149600600,"date":"2006-06-06","index":4998,"close":29.84,"high":29.98,"low":29.25,"open":29.5,"volume":9259700},{"timestamp":1149687000,"date":"2006-06-07","index":4999,"close":28.82,"high":29.99,"low":28.67,"open":29.99,"volume":9093400},{"timestamp":1149773400,"date":"2006-06-08","index":5000,"close":27.85,"high":29.03,"low":27.5,"open":28.47,"volume":11438300},{"timestamp":1149859800,"date":"2006-06-09","index":5001,"close":27.99,"high":28.67,"low":27.88,"open":28.03,"volume":5666300},{"timestamp":1150119000,"date":"2006-06-12","index":5002,"close":28.84,"high":29.39,"low":28.31,"open":28.69,"volume":9297600},{"timestamp":1150205400,"date":"2006-06-13","index":5003,"close":28.98,"high":29.41,"low":28.77,"open":29.14,"volume":8449600},{"timestamp":1150291800,"date":"2006-06-14","index":5004,"close":28.57,"high":29.1,"low":28.35,"open":29.1,"volume":7216000},{"timestamp":1150378200,"date":"2006-06-15","index":5005,"close":28.96,"high":29.09,"low":27.75,"open":28.88,"volume":15317500}],"post":[{"timestamp":1150464600,"date":"2006-06-16","index":5006,"close":29.12,"high":29.93,"low":28.59,"open":28.67,"volume":30388500},{"timestamp":1150723800,"date":"2006-06-19","index":5007,"close":28.78,"high":29.25,"low":28.5,"open":29.13,"volume":10921300},{"timestamp":1150810200,"date":"2006-06-20","index":5008,"close":29.53,"high":29.83,"low":28.77,"open":28.77,"volume":6609700},{"timestamp":1150896600,"date":"2006-06-21","index":5009,"close":29.88,"high":30.22,"low":29.52,"open":29.64,"volume":7332900},{"timestamp":1150983000,"date":"2006-06-22","index":5010,"close":30.79,"high":30.91,"low":29.94,"open":30.5,"volume":11035300},{"timestamp":1151069400,"date":"2006-06-23","index":5011,"close":30.6,"high":31.08,"low":30.34,"open":30.71,"volume":5483300},{"timestamp":1151328600,"date":"2006-06-26","index":5012,"close":30.69,"high":30.9,"low":30.34,"open":30.57,"volume":3771800},{"timestamp":1151415000,"date":"2006-06-27","index":5013,"close":29.94,"high":31,"low":29.74,"open":30.79,"volume":5527700},{"timestamp":1151501400,"date":"2006-06-28","index":5014,"close":30.06,"high":30.22,"low":29.53,"open":30.2,"volume":4333800},{"timestamp":1151587800,"date":"2006-06-29","index":5015,"close":30.4,"high":30.48,"low":29.85,"open":30.35,"volume":6956600},{"timestamp":1151674200,"date":"2006-06-30","index":5016,"close":30.36,"high":30.9,"low":30.33,"open":30.82,"volume":3673300}]},{"date":"2006-03-22","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":4936,"close":37.78,"high":38.24,"low":37.49,"open":37.99,"volume":2890000},{"timestamp":1141914600,"date":"2006-03-09","index":4937,"close":37.44,"high":38.52,"low":37.33,"open":38.01,"volume":3284800},{"timestamp":1142001000,"date":"2006-03-10","index":4938,"close":37.21,"high":37.89,"low":36.6,"open":37.2,"volume":3641400},{"timestamp":1142260200,"date":"2006-03-13","index":4939,"close":37.14,"high":37.38,"low":36.73,"open":37.11,"volume":3518100},{"timestamp":1142346600,"date":"2006-03-14","index":4940,"close":37.4,"high":38.01,"low":36.96,"open":37.1,"volume":3586200},{"timestamp":1142433000,"date":"2006-03-15","index":4941,"close":37.08,"high":37.76,"low":36.95,"open":37.64,"volume":4335800},{"timestamp":1142519400,"date":"2006-03-16","index":4942,"close":35.93,"high":37.35,"low":35.91,"open":37,"volume":6438900},{"timestamp":1142605800,"date":"2006-03-17","index":4943,"close":35.98,"high":36.24,"low":35.61,"open":36,"volume":6477300},{"timestamp":1142865000,"date":"2006-03-20","index":4944,"close":36.55,"high":36.88,"low":35.94,"open":36.03,"volume":3819200},{"timestamp":1142951400,"date":"2006-03-21","index":4945,"close":36.35,"high":37.36,"low":36.2,"open":36.35,"volume":5120100},{"timestamp":1143037800,"date":"2006-03-22","index":4946,"close":36.62,"high":36.86,"low":36.18,"open":36.7,"volume":5685000}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":4947,"close":36.33,"high":36.61,"low":35.39,"open":35.58,"volume":16921800},{"timestamp":1143210600,"date":"2006-03-24","index":4948,"close":36.49,"high":36.85,"low":36.12,"open":36.33,"volume":5143400},{"timestamp":1143469800,"date":"2006-03-27","index":4949,"close":35.79,"high":36.48,"low":35.69,"open":36.25,"volume":5469700},{"timestamp":1143556200,"date":"2006-03-28","index":4950,"close":35.52,"high":36.15,"low":35.31,"open":35.81,"volume":5030600},{"timestamp":1143642600,"date":"2006-03-29","index":4951,"close":35.95,"high":36.29,"low":35.39,"open":35.56,"volume":4559500},{"timestamp":1143729000,"date":"2006-03-30","index":4952,"close":35.31,"high":36.37,"low":35.2,"open":36.37,"volume":10552500},{"timestamp":1143815400,"date":"2006-03-31","index":4953,"close":34.95,"high":35.75,"low":34.91,"open":35.31,"volume":5032000},{"timestamp":1144071000,"date":"2006-04-03","index":4954,"close":35.7,"high":36.2,"low":34.97,"open":35.18,"volume":4931500},{"timestamp":1144157400,"date":"2006-04-04","index":4955,"close":36.21,"high":36.3,"low":35.7,"open":35.87,"volume":3711400},{"timestamp":1144243800,"date":"2006-04-05","index":4956,"close":35.99,"high":36.27,"low":35.88,"open":36.14,"volume":3802000},{"timestamp":1144330200,"date":"2006-04-06","index":4957,"close":36.1,"high":36.41,"low":35.6,"open":35.94,"volume":3077100}]},{"date":"2005-12-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4871,"close":33.88,"high":33.96,"low":32.75,"open":32.76,"volume":5233600},{"timestamp":1133533800,"date":"2005-12-02","index":4872,"close":34.97,"high":35.68,"low":33.82,"open":33.98,"volume":18389400},{"timestamp":1133793000,"date":"2005-12-05","index":4873,"close":35.25,"high":35.45,"low":34.49,"open":34.6,"volume":24980100},{"timestamp":1133879400,"date":"2005-12-06","index":4874,"close":36.99,"high":37.25,"low":35.7,"open":35.7,"volume":15726200},{"timestamp":1133965800,"date":"2005-12-07","index":4875,"close":36.47,"high":37.09,"low":35.74,"open":36.9,"volume":8746300},{"timestamp":1134052200,"date":"2005-12-08","index":4876,"close":36.13,"high":36.74,"low":35.66,"open":36.74,"volume":4993000},{"timestamp":1134138600,"date":"2005-12-09","index":4877,"close":35.6,"high":36.36,"low":35.14,"open":36.2,"volume":6159300},{"timestamp":1134397800,"date":"2005-12-12","index":4878,"close":35.26,"high":36.49,"low":34.84,"open":35.69,"volume":7999300},{"timestamp":1134484200,"date":"2005-12-13","index":4879,"close":34.54,"high":35.66,"low":34.33,"open":35.22,"volume":9613500},{"timestamp":1134570600,"date":"2005-12-14","index":4880,"close":34.52,"high":34.99,"low":34.29,"open":34.44,"volume":5538400},{"timestamp":1134657000,"date":"2005-12-15","index":4881,"close":34.93,"high":34.93,"low":33.75,"open":34.87,"volume":10824000}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4882,"close":38.82,"high":39.34,"low":36.93,"open":36.98,"volume":28749600},{"timestamp":1135002600,"date":"2005-12-19","index":4883,"close":38.45,"high":39.11,"low":38.31,"open":38.51,"volume":10341700},{"timestamp":1135089000,"date":"2005-12-20","index":4884,"close":38.07,"high":38.4,"low":37.45,"open":38.12,"volume":8891900},{"timestamp":1135175400,"date":"2005-12-21","index":4885,"close":37.45,"high":38.62,"low":37.35,"open":37.96,"volume":5592300},{"timestamp":1135261800,"date":"2005-12-22","index":4886,"close":37.45,"high":37.91,"low":36.92,"open":37.45,"volume":4699200},{"timestamp":1135348200,"date":"2005-12-23","index":4887,"close":37.11,"high":37.91,"low":36.91,"open":37.7,"volume":3496500},{"timestamp":1135693800,"date":"2005-12-27","index":4888,"close":36.94,"high":37.65,"low":36.86,"open":37.45,"volume":2766900},{"timestamp":1135780200,"date":"2005-12-28","index":4889,"close":36.87,"high":37.26,"low":36.6,"open":36.98,"volume":2472100},{"timestamp":1135866600,"date":"2005-12-29","index":4890,"close":36.92,"high":37.35,"low":36.83,"open":36.95,"volume":3277800},{"timestamp":1135953000,"date":"2005-12-30","index":4891,"close":36.96,"high":37.12,"low":36.61,"open":36.76,"volume":3348200},{"timestamp":1136298600,"date":"2006-01-03","index":4892,"close":38.52,"high":38.8,"low":36.13,"open":37.2,"volume":12752600}]},{"date":"2005-09-15","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1125495000,"date":"2005-08-31","index":4807,"close":27.04,"high":27.24,"low":26.93,"open":27.22,"volume":4153900},{"timestamp":1125581400,"date":"2005-09-01","index":4808,"close":26.83,"high":27.21,"low":26.74,"open":26.92,"volume":4031900},{"timestamp":1125667800,"date":"2005-09-02","index":4809,"close":26.64,"high":26.9,"low":26.54,"open":26.87,"volume":2554400},{"timestamp":1126013400,"date":"2005-09-06","index":4810,"close":27.35,"high":27.42,"low":26.7,"open":26.75,"volume":4027400},{"timestamp":1126099800,"date":"2005-09-07","index":4811,"close":27.19,"high":27.49,"low":26.98,"open":27.35,"volume":3226500},{"timestamp":1126186200,"date":"2005-09-08","index":4812,"close":27.61,"high":28.1,"low":27.43,"open":28,"volume":3569100},{"timestamp":1126272600,"date":"2005-09-09","index":4813,"close":27.3,"high":27.6,"low":27.2,"open":27.6,"volume":4055300},{"timestamp":1126531800,"date":"2005-09-12","index":4814,"close":27.25,"high":27.71,"low":27.17,"open":27.4,"volume":5737400},{"timestamp":1126618200,"date":"2005-09-13","index":4815,"close":26.82,"high":27.1,"low":26.67,"open":26.97,"volume":5484200},{"timestamp":1126704600,"date":"2005-09-14","index":4816,"close":27.19,"high":27.56,"low":26.68,"open":27,"volume":5133000},{"timestamp":1126791000,"date":"2005-09-15","index":4817,"close":26.9,"high":27.4,"low":26.69,"open":27.16,"volume":6986700}],"post":[{"timestamp":1126877400,"date":"2005-09-16","index":4818,"close":29.43,"high":29.58,"low":27.8,"open":27.81,"volume":20855500},{"timestamp":1127136600,"date":"2005-09-19","index":4819,"close":28.72,"high":29.27,"low":28.47,"open":29.27,"volume":5557300},{"timestamp":1127223000,"date":"2005-09-20","index":4820,"close":27.74,"high":28.83,"low":27.7,"open":28.69,"volume":4922900},{"timestamp":1127309400,"date":"2005-09-21","index":4821,"close":27.87,"high":28.07,"low":27.27,"open":27.77,"volume":5661300},{"timestamp":1127395800,"date":"2005-09-22","index":4822,"close":27.88,"high":28.09,"low":27.16,"open":27.69,"volume":4776100},{"timestamp":1127482200,"date":"2005-09-23","index":4823,"close":28.08,"high":28.2,"low":27.47,"open":27.78,"volume":3470900},{"timestamp":1127741400,"date":"2005-09-26","index":4824,"close":28.15,"high":28.64,"low":28.02,"open":28.22,"volume":3909300},{"timestamp":1127827800,"date":"2005-09-27","index":4825,"close":28.4,"high":28.52,"low":27.91,"open":28.07,"volume":3602700},{"timestamp":1127914200,"date":"2005-09-28","index":4826,"close":29.02,"high":29.48,"low":28.44,"open":28.53,"volume":7774700},{"timestamp":1128000600,"date":"2005-09-29","index":4827,"close":29.76,"high":29.8,"low":28.71,"open":28.88,"volume":6218100},{"timestamp":1128087000,"date":"2005-09-30","index":4828,"close":29.85,"high":29.99,"low":29.25,"open":29.55,"volume":5145000}]},{"date":"2005-06-16","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1117719000,"date":"2005-06-02","index":4744,"close":33.09,"high":33.31,"low":32.88,"open":33.23,"volume":4160300},{"timestamp":1117805400,"date":"2005-06-03","index":4745,"close":32.54,"high":33,"low":32.39,"open":32.9,"volume":3092100},{"timestamp":1118064600,"date":"2005-06-06","index":4746,"close":32.45,"high":32.72,"low":32.21,"open":32.44,"volume":3699100},{"timestamp":1118151000,"date":"2005-06-07","index":4747,"close":32.26,"high":32.92,"low":32.11,"open":32.51,"volume":3782400},{"timestamp":1118237400,"date":"2005-06-08","index":4748,"close":32.26,"high":32.67,"low":32.2,"open":32.46,"volume":3522400},{"timestamp":1118323800,"date":"2005-06-09","index":4749,"close":32.49,"high":32.75,"low":32.09,"open":32.26,"volume":3479200},{"timestamp":1118410200,"date":"2005-06-10","index":4750,"close":31.13,"high":32.69,"low":29.9,"open":32.59,"volume":19257900},{"timestamp":1118669400,"date":"2005-06-13","index":4751,"close":31.65,"high":31.92,"low":30.76,"open":31.1,"volume":6660700},{"timestamp":1118755800,"date":"2005-06-14","index":4752,"close":31.98,"high":32,"low":31.63,"open":31.84,"volume":2989400},{"timestamp":1118842200,"date":"2005-06-15","index":4753,"close":32,"high":32.44,"low":31.41,"open":32.39,"volume":4741300},{"timestamp":1118928600,"date":"2005-06-16","index":4754,"close":32.41,"high":32.5,"low":31.86,"open":32.03,"volume":6300600}],"post":[{"timestamp":1119015000,"date":"2005-06-17","index":4755,"close":31.34,"high":31.34,"low":30.6,"open":31.08,"volume":18865500},{"timestamp":1119274200,"date":"2005-06-20","index":4756,"close":31.09,"high":31.59,"low":31.09,"open":31.11,"volume":4111700},{"timestamp":1119360600,"date":"2005-06-21","index":4757,"close":30.79,"high":31.2,"low":30.7,"open":31.04,"volume":5542700},{"timestamp":1119447000,"date":"2005-06-22","index":4758,"close":30.56,"high":30.96,"low":30.34,"open":30.86,"volume":7629900},{"timestamp":1119533400,"date":"2005-06-23","index":4759,"close":30.05,"high":30.8,"low":29.9,"open":30.74,"volume":6166900},{"timestamp":1119619800,"date":"2005-06-24","index":4760,"close":29.24,"high":30.09,"low":29.18,"open":29.95,"volume":5489800},{"timestamp":1119879000,"date":"2005-06-27","index":4761,"close":28.84,"high":29.4,"low":28.63,"open":29.33,"volume":5500400},{"timestamp":1119965400,"date":"2005-06-28","index":4762,"close":28.7,"high":29.05,"low":28.25,"open":29.04,"volume":7905000},{"timestamp":1120051800,"date":"2005-06-29","index":4763,"close":29.1,"high":29.34,"low":28.79,"open":29.02,"volume":6851500},{"timestamp":1120138200,"date":"2005-06-30","index":4764,"close":28.61,"high":29.29,"low":28.49,"open":29.25,"volume":5160600},{"timestamp":1120224600,"date":"2005-07-01","index":4765,"close":28.45,"high":28.82,"low":28.36,"open":28.74,"volume":3144200}]},{"date":"2005-03-17","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":4681,"close":31.17,"high":31.41,"low":30.88,"open":31.24,"volume":2851000},{"timestamp":1109946600,"date":"2005-03-04","index":4682,"close":31.89,"high":32.1,"low":31.27,"open":31.55,"volume":4627400},{"timestamp":1110205800,"date":"2005-03-07","index":4683,"close":32.53,"high":32.83,"low":31.9,"open":31.98,"volume":5754000},{"timestamp":1110292200,"date":"2005-03-08","index":4684,"close":32.47,"high":33,"low":32.38,"open":32.62,"volume":4204400},{"timestamp":1110378600,"date":"2005-03-09","index":4685,"close":32.26,"high":32.89,"low":32.19,"open":32.45,"volume":4728400},{"timestamp":1110465000,"date":"2005-03-10","index":4686,"close":32.65,"high":32.74,"low":32.07,"open":32.38,"volume":4581600},{"timestamp":1110551400,"date":"2005-03-11","index":4687,"close":32.21,"high":32.85,"low":31.94,"open":32.69,"volume":4915600},{"timestamp":1110810600,"date":"2005-03-14","index":4688,"close":32.67,"high":32.78,"low":32.3,"open":32.38,"volume":3657200},{"timestamp":1110897000,"date":"2005-03-15","index":4689,"close":32.27,"high":32.79,"low":32.08,"open":32.78,"volume":3852800},{"timestamp":1110983400,"date":"2005-03-16","index":4690,"close":31.59,"high":32.4,"low":31.33,"open":32.33,"volume":4047400},{"timestamp":1111069800,"date":"2005-03-17","index":4691,"close":31.94,"high":32.12,"low":31.36,"open":31.83,"volume":5629200}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":4692,"close":33.9,"high":34.15,"low":32.13,"open":32.65,"volume":20425000},{"timestamp":1111415400,"date":"2005-03-21","index":4693,"close":33.35,"high":34.47,"low":33.04,"open":33.9,"volume":12055600},{"timestamp":1111501800,"date":"2005-03-22","index":4694,"close":33.18,"high":33.85,"low":33.17,"open":33.42,"volume":6512400},{"timestamp":1111588200,"date":"2005-03-23","index":4695,"close":33.13,"high":33.63,"low":33.09,"open":33.26,"volume":5008000},{"timestamp":1111674600,"date":"2005-03-24","index":4696,"close":33.27,"high":33.67,"low":33.27,"open":33.63,"volume":3907000},{"timestamp":1112020200,"date":"2005-03-28","index":4697,"close":33.56,"high":33.9,"low":33.37,"open":33.47,"volume":4709400},{"timestamp":1112106600,"date":"2005-03-29","index":4698,"close":33.11,"high":33.92,"low":32.88,"open":33.42,"volume":5581400},{"timestamp":1112193000,"date":"2005-03-30","index":4699,"close":33.87,"high":33.96,"low":33.26,"open":33.32,"volume":4752000},{"timestamp":1112279400,"date":"2005-03-31","index":4700,"close":33.58,"high":34,"low":33.56,"open":33.92,"volume":4138600},{"timestamp":1112365800,"date":"2005-04-01","index":4701,"close":33.38,"high":34.26,"low":33.15,"open":33.91,"volume":6981800},{"timestamp":1112621400,"date":"2005-04-04","index":4702,"close":33.29,"high":33.54,"low":32.76,"open":33.42,"volume":6260400}]},{"date":"2004-12-16","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":4619,"close":31.16,"high":31.17,"low":30.62,"open":30.82,"volume":2668000},{"timestamp":1102084200,"date":"2004-12-03","index":4620,"close":31.48,"high":31.57,"low":31.16,"open":31.22,"volume":3753000},{"timestamp":1102343400,"date":"2004-12-06","index":4621,"close":30.99,"high":31.42,"low":30.83,"open":31.35,"volume":7276600},{"timestamp":1102429800,"date":"2004-12-07","index":4622,"close":30.13,"high":31.36,"low":30.1,"open":31.24,"volume":6836400},{"timestamp":1102516200,"date":"2004-12-08","index":4623,"close":30.17,"high":30.5,"low":29.88,"open":30.25,"volume":4047600},{"timestamp":1102602600,"date":"2004-12-09","index":4624,"close":30.42,"high":30.64,"low":29.67,"open":30.02,"volume":4185200},{"timestamp":1102689000,"date":"2004-12-10","index":4625,"close":30.5,"high":30.8,"low":30.13,"open":30.35,"volume":3361400},{"timestamp":1102948200,"date":"2004-12-13","index":4626,"close":31.38,"high":31.51,"low":30.69,"open":30.77,"volume":5254400},{"timestamp":1103034600,"date":"2004-12-14","index":4627,"close":32.08,"high":32.24,"low":31.49,"open":31.55,"volume":4812600},{"timestamp":1103121000,"date":"2004-12-15","index":4628,"close":31.33,"high":32,"low":31.25,"open":31.86,"volume":6048000},{"timestamp":1103207400,"date":"2004-12-16","index":4629,"close":30.56,"high":31.67,"low":30.28,"open":31.45,"volume":7916800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":4630,"close":30.23,"high":30.41,"low":29.66,"open":29.99,"volume":9217400},{"timestamp":1103553000,"date":"2004-12-20","index":4631,"close":30.39,"high":30.57,"low":30.08,"open":30.22,"volume":5750600},{"timestamp":1103639400,"date":"2004-12-21","index":4632,"close":30.5,"high":30.62,"low":30.26,"open":30.46,"volume":4394800},{"timestamp":1103725800,"date":"2004-12-22","index":4633,"close":31.03,"high":31.09,"low":30.16,"open":30.18,"volume":4994000},{"timestamp":1103812200,"date":"2004-12-23","index":4634,"close":31.31,"high":31.4,"low":30.88,"open":30.94,"volume":3710200},{"timestamp":1104157800,"date":"2004-12-27","index":4635,"close":31.16,"high":31.49,"low":31.01,"open":31.49,"volume":3069800},{"timestamp":1104244200,"date":"2004-12-28","index":4636,"close":31.85,"high":31.85,"low":30.92,"open":31.14,"volume":4102200},{"timestamp":1104330600,"date":"2004-12-29","index":4637,"close":31.63,"high":31.95,"low":31.5,"open":31.87,"volume":2869400},{"timestamp":1104417000,"date":"2004-12-30","index":4638,"close":31.59,"high":31.83,"low":31.41,"open":31.68,"volume":1978000},{"timestamp":1104503400,"date":"2004-12-31","index":4639,"close":31.37,"high":31.78,"low":31.27,"open":31.5,"volume":3580400},{"timestamp":1104762600,"date":"2005-01-03","index":4640,"close":30.84,"high":31.75,"low":30.77,"open":31.5,"volume":5508800}]},{"date":"2004-09-20","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":4557,"close":23.26,"high":23.51,"low":23.2,"open":23.48,"volume":3794600},{"timestamp":1094563800,"date":"2004-09-07","index":4558,"close":23.62,"high":23.92,"low":23.27,"open":23.39,"volume":5650600},{"timestamp":1094650200,"date":"2004-09-08","index":4559,"close":23.92,"high":24,"low":23.58,"open":23.58,"volume":4806800},{"timestamp":1094736600,"date":"2004-09-09","index":4560,"close":24.48,"high":24.52,"low":23.92,"open":24,"volume":6735800},{"timestamp":1094823000,"date":"2004-09-10","index":4561,"close":24.93,"high":24.95,"low":24.41,"open":24.45,"volume":4704400},{"timestamp":1095082200,"date":"2004-09-13","index":4562,"close":24.85,"high":25.09,"low":24.74,"open":24.76,"volume":5973400},{"timestamp":1095168600,"date":"2004-09-14","index":4563,"close":24.77,"high":25,"low":24.66,"open":24.82,"volume":3701200},{"timestamp":1095255000,"date":"2004-09-15","index":4564,"close":23.72,"high":24.66,"low":23.61,"open":24.56,"volume":8158400},{"timestamp":1095341400,"date":"2004-09-16","index":4565,"close":23.94,"high":24.1,"low":23.77,"open":24.05,"volume":5151400},{"timestamp":1095427800,"date":"2004-09-17","index":4566,"close":24.07,"high":24.24,"low":23.92,"open":24.03,"volume":6471000},{"timestamp":1095687000,"date":"2004-09-20","index":4567,"close":23.98,"high":24.28,"low":23.83,"open":23.99,"volume":5717000}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":4568,"close":25.23,"high":25.36,"low":24.63,"open":25.13,"volume":12019400},{"timestamp":1095859800,"date":"2004-09-22","index":4569,"close":24.42,"high":25.01,"low":24.41,"open":24.85,"volume":7899800},{"timestamp":1095946200,"date":"2004-09-23","index":4570,"close":24.63,"high":24.86,"low":24.39,"open":24.51,"volume":4896800},{"timestamp":1096032600,"date":"2004-09-24","index":4571,"close":24.17,"high":24.62,"low":24.16,"open":24.57,"volume":4266400},{"timestamp":1096291800,"date":"2004-09-27","index":4572,"close":23.93,"high":24.33,"low":23.88,"open":24.08,"volume":4618600},{"timestamp":1096378200,"date":"2004-09-28","index":4573,"close":24.34,"high":24.41,"low":23.93,"open":23.99,"volume":5606800},{"timestamp":1096464600,"date":"2004-09-29","index":4574,"close":24.83,"high":24.9,"low":24.24,"open":24.24,"volume":5277000},{"timestamp":1096551000,"date":"2004-09-30","index":4575,"close":24.74,"high":24.98,"low":24.49,"open":24.92,"volume":5418600},{"timestamp":1096637400,"date":"2004-10-01","index":4576,"close":25,"high":25,"low":24.64,"open":24.75,"volume":6313400},{"timestamp":1096896600,"date":"2004-10-04","index":4577,"close":25.41,"high":25.59,"low":24.88,"open":25.09,"volume":6419600},{"timestamp":1096983000,"date":"2004-10-05","index":4578,"close":25.56,"high":25.79,"low":25.26,"open":25.36,"volume":5263200}]},{"date":"2004-06-17","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4492,"close":22.66,"high":22.75,"low":22.46,"open":22.5,"volume":5137400},{"timestamp":1086269400,"date":"2004-06-03","index":4493,"close":22.45,"high":22.67,"low":22.33,"open":22.55,"volume":3596600},{"timestamp":1086355800,"date":"2004-06-04","index":4494,"close":22.71,"high":23,"low":22.45,"open":22.45,"volume":4641200},{"timestamp":1086615000,"date":"2004-06-07","index":4495,"close":23.68,"high":23.68,"low":22.89,"open":22.91,"volume":8356400},{"timestamp":1086701400,"date":"2004-06-08","index":4496,"close":23.56,"high":23.58,"low":23.2,"open":23.35,"volume":8110200},{"timestamp":1086787800,"date":"2004-06-09","index":4497,"close":22.98,"high":23.57,"low":22.92,"open":23.57,"volume":4749800},{"timestamp":1086874200,"date":"2004-06-10","index":4498,"close":22.92,"high":23.22,"low":22.85,"open":23.02,"volume":3501400},{"timestamp":1087219800,"date":"2004-06-14","index":4499,"close":22.64,"high":23.07,"low":22.47,"open":22.98,"volume":4186200},{"timestamp":1087306200,"date":"2004-06-15","index":4500,"close":22.84,"high":23.09,"low":22.77,"open":22.85,"volume":4452800},{"timestamp":1087392600,"date":"2004-06-16","index":4501,"close":22.33,"high":22.58,"low":22.07,"open":22.33,"volume":9356400},{"timestamp":1087479000,"date":"2004-06-17","index":4502,"close":22.31,"high":22.48,"low":22.09,"open":22.35,"volume":6597600}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4503,"close":21.36,"high":22.2,"low":21.25,"open":21.93,"volume":11138200},{"timestamp":1087824600,"date":"2004-06-21","index":4504,"close":21.75,"high":21.92,"low":21.26,"open":21.43,"volume":7970400},{"timestamp":1087911000,"date":"2004-06-22","index":4505,"close":22,"high":22.03,"low":21.67,"open":21.84,"volume":5352400},{"timestamp":1087997400,"date":"2004-06-23","index":4506,"close":22.2,"high":22.22,"low":21.84,"open":22,"volume":3558000},{"timestamp":1088083800,"date":"2004-06-24","index":4507,"close":21.89,"high":22.25,"low":21.85,"open":22.06,"volume":5023600},{"timestamp":1088170200,"date":"2004-06-25","index":4508,"close":22.3,"high":22.3,"low":21.9,"open":21.95,"volume":4600200},{"timestamp":1088429400,"date":"2004-06-28","index":4509,"close":22.42,"high":22.63,"low":22.16,"open":22.33,"volume":4368200},{"timestamp":1088515800,"date":"2004-06-29","index":4510,"close":22.75,"high":22.81,"low":22.34,"open":22.44,"volume":4731800},{"timestamp":1088602200,"date":"2004-06-30","index":4511,"close":23.25,"high":23.4,"low":22.66,"open":22.74,"volume":6204600},{"timestamp":1088688600,"date":"2004-07-01","index":4512,"close":22.95,"high":23.35,"low":22.92,"open":23.19,"volume":6325000},{"timestamp":1088775000,"date":"2004-07-02","index":4513,"close":22.58,"high":23.07,"low":22.32,"open":22.89,"volume":4795200}]},{"date":"2004-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":4430,"close":18.34,"high":18.42,"low":18.16,"open":18.4,"volume":4559400},{"timestamp":1078497000,"date":"2004-03-05","index":4431,"close":18.23,"high":18.5,"low":18.13,"open":18.28,"volume":4051600},{"timestamp":1078756200,"date":"2004-03-08","index":4432,"close":17.92,"high":18.33,"low":17.9,"open":18.25,"volume":4926400},{"timestamp":1078842600,"date":"2004-03-09","index":4433,"close":18.05,"high":18.23,"low":17.9,"open":17.91,"volume":6282200},{"timestamp":1078929000,"date":"2004-03-10","index":4434,"close":17.52,"high":18.08,"low":17.49,"open":17.98,"volume":6031000},{"timestamp":1079015400,"date":"2004-03-11","index":4435,"close":17.19,"high":17.57,"low":17.15,"open":17.45,"volume":6695400},{"timestamp":1079101800,"date":"2004-03-12","index":4436,"close":17.85,"high":17.87,"low":17.3,"open":17.4,"volume":6603200},{"timestamp":1079361000,"date":"2004-03-15","index":4437,"close":17.52,"high":17.93,"low":17.44,"open":17.92,"volume":5678600},{"timestamp":1079447400,"date":"2004-03-16","index":4438,"close":17.67,"high":17.88,"low":17.53,"open":17.65,"volume":5949600},{"timestamp":1079533800,"date":"2004-03-17","index":4439,"close":18.13,"high":18.23,"low":17.7,"open":17.8,"volume":5608800},{"timestamp":1079620200,"date":"2004-03-18","index":4440,"close":18.14,"high":18.27,"low":17.85,"open":18.1,"volume":11964200}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":4441,"close":19.92,"high":20.04,"low":19.27,"open":19.75,"volume":39667000},{"timestamp":1079965800,"date":"2004-03-22","index":4442,"close":19.64,"high":19.94,"low":19.4,"open":19.67,"volume":14856000},{"timestamp":1080052200,"date":"2004-03-23","index":4443,"close":19.31,"high":19.88,"low":19.28,"open":19.72,"volume":7369800},{"timestamp":1080138600,"date":"2004-03-24","index":4444,"close":19.42,"high":19.72,"low":19.21,"open":19.25,"volume":8072400},{"timestamp":1080225000,"date":"2004-03-25","index":4445,"close":20.02,"high":20.07,"low":19.49,"open":19.51,"volume":7529000},{"timestamp":1080311400,"date":"2004-03-26","index":4446,"close":19.75,"high":20.13,"low":19.72,"open":19.95,"volume":4849200},{"timestamp":1080570600,"date":"2004-03-29","index":4447,"close":19.95,"high":20.23,"low":19.78,"open":19.83,"volume":5367600},{"timestamp":1080657000,"date":"2004-03-30","index":4448,"close":19.79,"high":20.12,"low":19.69,"open":19.8,"volume":4627600},{"timestamp":1080743400,"date":"2004-03-31","index":4449,"close":19.65,"high":19.9,"low":19.55,"open":19.87,"volume":5058000},{"timestamp":1080829800,"date":"2004-04-01","index":4450,"close":20.14,"high":20.2,"low":19.7,"open":19.8,"volume":7273000},{"timestamp":1080916200,"date":"2004-04-02","index":4451,"close":20.45,"high":20.5,"low":20.01,"open":20.46,"volume":6974800}]},{"date":"2003-12-11","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1069857000,"date":"2003-11-26","index":4364,"close":20.56,"high":20.78,"low":20.25,"open":20.7,"volume":3572800},{"timestamp":1070029800,"date":"2003-11-28","index":4365,"close":20.66,"high":20.67,"low":20.35,"open":20.4,"volume":1628000},{"timestamp":1070289000,"date":"2003-12-01","index":4366,"close":21.05,"high":21.1,"low":20.63,"open":20.82,"volume":5815000},{"timestamp":1070375400,"date":"2003-12-02","index":4367,"close":20.6,"high":21.22,"low":20.59,"open":20.85,"volume":5782800},{"timestamp":1070461800,"date":"2003-12-03","index":4368,"close":20.83,"high":21.5,"low":20.75,"open":20.78,"volume":6139800},{"timestamp":1070548200,"date":"2003-12-04","index":4369,"close":20.83,"high":20.98,"low":20.41,"open":20.76,"volume":4380200},{"timestamp":1070634600,"date":"2003-12-05","index":4370,"close":19.45,"high":20.13,"low":19.45,"open":19.77,"volume":10684600},{"timestamp":1070893800,"date":"2003-12-08","index":4371,"close":19.72,"high":19.85,"low":19.35,"open":19.48,"volume":6597000},{"timestamp":1070980200,"date":"2003-12-09","index":4372,"close":18.86,"high":19.85,"low":18.78,"open":19.77,"volume":9759400},{"timestamp":1071066600,"date":"2003-12-10","index":4373,"close":19.04,"high":19.43,"low":18.87,"open":19.05,"volume":7699800},{"timestamp":1071153000,"date":"2003-12-11","index":4374,"close":19.89,"high":19.95,"low":19.11,"open":19.25,"volume":8793200}],"post":[{"timestamp":1071239400,"date":"2003-12-12","index":4375,"close":20.1,"high":20.95,"low":19.93,"open":20.95,"volume":20679600},{"timestamp":1071498600,"date":"2003-12-15","index":4376,"close":18.91,"high":20.52,"low":18.83,"open":20.45,"volume":15980400},{"timestamp":1071585000,"date":"2003-12-16","index":4377,"close":19.42,"high":19.5,"low":18.98,"open":19.01,"volume":8025200},{"timestamp":1071671400,"date":"2003-12-17","index":4378,"close":19.55,"high":19.56,"low":19.02,"open":19.38,"volume":5916000},{"timestamp":1071757800,"date":"2003-12-18","index":4379,"close":20.06,"high":20.24,"low":19.52,"open":19.57,"volume":8764800},{"timestamp":1071844200,"date":"2003-12-19","index":4380,"close":19.44,"high":20.11,"low":19.25,"open":19.78,"volume":10400200},{"timestamp":1072103400,"date":"2003-12-22","index":4381,"close":19.92,"high":19.93,"low":19.3,"open":19.45,"volume":5607600},{"timestamp":1072189800,"date":"2003-12-23","index":4382,"close":20.15,"high":20.21,"low":19.9,"open":19.94,"volume":5048800},{"timestamp":1072276200,"date":"2003-12-24","index":4383,"close":20,"high":20.15,"low":19.84,"open":20.15,"volume":1214000},{"timestamp":1072449000,"date":"2003-12-26","index":4384,"close":19.86,"high":20.03,"low":19.75,"open":19.95,"volume":1547400},{"timestamp":1072708200,"date":"2003-12-29","index":4385,"close":20.03,"high":20.05,"low":19.68,"open":19.98,"volume":4776200}]},{"date":"2003-09-10","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1061904600,"date":"2003-08-26","index":4299,"close":19.07,"high":19.19,"low":18.31,"open":18.75,"volume":7147400},{"timestamp":1061991000,"date":"2003-08-27","index":4300,"close":19.09,"high":19.15,"low":18.88,"open":19.02,"volume":2622800},{"timestamp":1062077400,"date":"2003-08-28","index":4301,"close":19.44,"high":19.48,"low":18.82,"open":19.27,"volume":4234600},{"timestamp":1062163800,"date":"2003-08-29","index":4302,"close":19.42,"high":19.59,"low":19.16,"open":19.38,"volume":3067400},{"timestamp":1062509400,"date":"2003-09-02","index":4303,"close":19.67,"high":19.73,"low":19.05,"open":19.62,"volume":7185400},{"timestamp":1062595800,"date":"2003-09-03","index":4304,"close":19.68,"high":20,"low":19.57,"open":19.73,"volume":6799000},{"timestamp":1062682200,"date":"2003-09-04","index":4305,"close":19.38,"high":19.67,"low":19.15,"open":19.6,"volume":5509400},{"timestamp":1062768600,"date":"2003-09-05","index":4306,"close":18.95,"high":19.29,"low":18.75,"open":19.21,"volume":6047800},{"timestamp":1063027800,"date":"2003-09-08","index":4307,"close":19.34,"high":19.4,"low":18.97,"open":18.98,"volume":4593600},{"timestamp":1063114200,"date":"2003-09-09","index":4308,"close":19.01,"high":19.26,"low":18.97,"open":19.22,"volume":4778400},{"timestamp":1063200600,"date":"2003-09-10","index":4309,"close":18.19,"high":18.97,"low":18.11,"open":18.93,"volume":9991600}],"post":[{"timestamp":1063287000,"date":"2003-09-11","index":4310,"close":19.73,"high":20.21,"low":19.35,"open":19.49,"volume":32085600},{"timestamp":1063373400,"date":"2003-09-12","index":4311,"close":19.76,"high":19.92,"low":19.42,"open":19.75,"volume":9612200},{"timestamp":1063632600,"date":"2003-09-15","index":4312,"close":19.63,"high":19.94,"low":19.57,"open":19.77,"volume":4753800},{"timestamp":1063719000,"date":"2003-09-16","index":4313,"close":19.91,"high":19.95,"low":19.68,"open":19.78,"volume":5159000},{"timestamp":1063805400,"date":"2003-09-17","index":4314,"close":20.24,"high":20.33,"low":19.85,"open":19.86,"volume":8869600},{"timestamp":1063891800,"date":"2003-09-18","index":4315,"close":20.76,"high":20.8,"low":20.01,"open":20.26,"volume":6522800},{"timestamp":1063978200,"date":"2003-09-19","index":4316,"close":20.68,"high":20.82,"low":20.41,"open":20.62,"volume":7375800},{"timestamp":1064237400,"date":"2003-09-22","index":4317,"close":20.04,"high":20.4,"low":19.92,"open":20.27,"volume":7061600},{"timestamp":1064323800,"date":"2003-09-23","index":4318,"close":20.73,"high":20.86,"low":19.93,"open":19.99,"volume":6813600},{"timestamp":1064410200,"date":"2003-09-24","index":4319,"close":20.25,"high":20.81,"low":20.16,"open":20.63,"volume":7293600},{"timestamp":1064496600,"date":"2003-09-25","index":4320,"close":20.66,"high":21,"low":20.26,"open":20.31,"volume":9736800}]},{"date":"2003-06-12","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4237,"close":17.6,"high":18.18,"low":17.44,"open":17.91,"volume":5681400},{"timestamp":1054301400,"date":"2003-05-30","index":4238,"close":17.66,"high":17.75,"low":17.33,"open":17.63,"volume":7348000},{"timestamp":1054560600,"date":"2003-06-02","index":4239,"close":17.52,"high":17.9,"low":17.44,"open":17.83,"volume":5339800},{"timestamp":1054647000,"date":"2003-06-03","index":4240,"close":17.47,"high":17.64,"low":17.35,"open":17.42,"volume":4159400},{"timestamp":1054733400,"date":"2003-06-04","index":4241,"close":18.56,"high":18.67,"low":17.42,"open":17.54,"volume":8773800},{"timestamp":1054819800,"date":"2003-06-05","index":4242,"close":18.82,"high":18.99,"low":18.27,"open":18.35,"volume":8230200},{"timestamp":1054906200,"date":"2003-06-06","index":4243,"close":18.65,"high":20,"low":18.52,"open":19.44,"volume":11638800},{"timestamp":1055165400,"date":"2003-06-09","index":4244,"close":17.7,"high":18.25,"low":17.22,"open":18.05,"volume":10192000},{"timestamp":1055251800,"date":"2003-06-10","index":4245,"close":17.9,"high":17.95,"low":17.69,"open":17.75,"volume":5583400},{"timestamp":1055338200,"date":"2003-06-11","index":4246,"close":17.91,"high":18.18,"low":17.63,"open":17.99,"volume":5862200},{"timestamp":1055424600,"date":"2003-06-12","index":4247,"close":17.99,"high":18.24,"low":17.63,"open":18.23,"volume":11508200}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4248,"close":15.77,"high":16.91,"low":15.73,"open":16.58,"volume":45566600},{"timestamp":1055770200,"date":"2003-06-16","index":4249,"close":15.85,"high":16.02,"low":15.35,"open":15.99,"volume":19051000},{"timestamp":1055856600,"date":"2003-06-17","index":4250,"close":16.25,"high":16.36,"low":15.73,"open":16.08,"volume":12185000},{"timestamp":1055943000,"date":"2003-06-18","index":4251,"close":16.03,"high":16.26,"low":15.9,"open":16.17,"volume":9535400},{"timestamp":1056029400,"date":"2003-06-19","index":4252,"close":15.77,"high":16.05,"low":15.52,"open":16,"volume":9162000},{"timestamp":1056115800,"date":"2003-06-20","index":4253,"close":15.94,"high":16.05,"low":15.52,"open":15.85,"volume":10025600},{"timestamp":1056375000,"date":"2003-06-23","index":4254,"close":15.56,"high":15.93,"low":15.23,"open":15.92,"volume":7276400},{"timestamp":1056461400,"date":"2003-06-24","index":4255,"close":15.46,"high":15.94,"low":15.44,"open":15.81,"volume":9053600},{"timestamp":1056547800,"date":"2003-06-25","index":4256,"close":15.65,"high":15.93,"low":15.49,"open":15.59,"volume":5603000},{"timestamp":1056634200,"date":"2003-06-26","index":4257,"close":16.07,"high":16.14,"low":15.63,"open":15.68,"volume":6310200},{"timestamp":1056720600,"date":"2003-06-27","index":4258,"close":16.3,"high":16.5,"low":16.02,"open":16.15,"volume":10483200}]},{"date":"2003-03-13","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1046356200,"date":"2003-02-27","index":4174,"close":13.6,"high":13.81,"low":13.43,"open":13.68,"volume":6201000},{"timestamp":1046442600,"date":"2003-02-28","index":4175,"close":13.75,"high":14,"low":13.58,"open":13.58,"volume":5035200},{"timestamp":1046701800,"date":"2003-03-03","index":4176,"close":13.38,"high":13.9,"low":13.38,"open":13.73,"volume":6297200},{"timestamp":1046788200,"date":"2003-03-04","index":4177,"close":13.22,"high":13.43,"low":13.07,"open":13.34,"volume":5885400},{"timestamp":1046874600,"date":"2003-03-05","index":4178,"close":12.97,"high":13.22,"low":12.85,"open":13.03,"volume":11042800},{"timestamp":1046961000,"date":"2003-03-06","index":4179,"close":13.36,"high":13.38,"low":12.82,"open":12.83,"volume":9895800},{"timestamp":1047047400,"date":"2003-03-07","index":4180,"close":13.51,"high":13.64,"low":13.02,"open":13.2,"volume":6983400},{"timestamp":1047306600,"date":"2003-03-10","index":4181,"close":13.31,"high":13.43,"low":13.2,"open":13.4,"volume":4736600},{"timestamp":1047393000,"date":"2003-03-11","index":4182,"close":13.31,"high":13.49,"low":13.2,"open":13.35,"volume":4936000},{"timestamp":1047479400,"date":"2003-03-12","index":4183,"close":13.74,"high":14,"low":13.24,"open":13.24,"volume":6174200},{"timestamp":1047565800,"date":"2003-03-13","index":4184,"close":14.26,"high":14.3,"low":13.78,"open":13.98,"volume":8042000}],"post":[{"timestamp":1047652200,"date":"2003-03-14","index":4185,"close":15.4,"high":15.63,"low":14.94,"open":15.14,"volume":21283000},{"timestamp":1047911400,"date":"2003-03-17","index":4186,"close":16.09,"high":16.85,"low":15.15,"open":15.19,"volume":18336200},{"timestamp":1047997800,"date":"2003-03-18","index":4187,"close":16.09,"high":16.16,"low":15.93,"open":16.15,"volume":7999800},{"timestamp":1048084200,"date":"2003-03-19","index":4188,"close":16.51,"high":16.59,"low":15.94,"open":16.07,"volume":8430200},{"timestamp":1048170600,"date":"2003-03-20","index":4189,"close":17.03,"high":17.14,"low":16.33,"open":16.5,"volume":12636800},{"timestamp":1048257000,"date":"2003-03-21","index":4190,"close":16.03,"high":16.75,"low":15.69,"open":16.75,"volume":20469000},{"timestamp":1048516200,"date":"2003-03-24","index":4191,"close":15.27,"high":15.88,"low":15.02,"open":15.85,"volume":10996200},{"timestamp":1048602600,"date":"2003-03-25","index":4192,"close":15.84,"high":15.98,"low":15.19,"open":15.42,"volume":11304600},{"timestamp":1048689000,"date":"2003-03-26","index":4193,"close":15.98,"high":16.08,"low":15.5,"open":15.63,"volume":9150800},{"timestamp":1048775400,"date":"2003-03-27","index":4194,"close":15.75,"high":16.08,"low":15.61,"open":15.7,"volume":6137400},{"timestamp":1048861800,"date":"2003-03-28","index":4195,"close":15.9,"high":15.93,"low":15.55,"open":15.7,"volume":5765600}]},{"date":"2002-12-11","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1038321000,"date":"2002-11-26","index":4112,"close":14.44,"high":15.13,"low":14.26,"open":14.95,"volume":8381400},{"timestamp":1038407400,"date":"2002-11-27","index":4113,"close":14.99,"high":15.23,"low":14.6,"open":14.63,"volume":5578400},{"timestamp":1038580200,"date":"2002-11-29","index":4114,"close":14.77,"high":15.23,"low":14.7,"open":15.1,"volume":1866000},{"timestamp":1038839400,"date":"2002-12-02","index":4115,"close":14.38,"high":15.54,"low":14.27,"open":15.27,"volume":9529200},{"timestamp":1038925800,"date":"2002-12-03","index":4116,"close":13.85,"high":14.55,"low":13.64,"open":14.49,"volume":8566600},{"timestamp":1039012200,"date":"2002-12-04","index":4117,"close":13.09,"high":13.74,"low":13.02,"open":13.57,"volume":8762400},{"timestamp":1039098600,"date":"2002-12-05","index":4118,"close":12.93,"high":13.39,"low":12.9,"open":13.28,"volume":7320800},{"timestamp":1039185000,"date":"2002-12-06","index":4119,"close":13.05,"high":13.2,"low":12.5,"open":12.69,"volume":4615200},{"timestamp":1039444200,"date":"2002-12-09","index":4120,"close":12.43,"high":13.06,"low":12.42,"open":13.06,"volume":6852000},{"timestamp":1039530600,"date":"2002-12-10","index":4121,"close":13.01,"high":13.19,"low":12.53,"open":12.56,"volume":8013800},{"timestamp":1039617000,"date":"2002-12-11","index":4122,"close":12.97,"high":13.14,"low":12.74,"open":12.96,"volume":6763800}],"post":[{"timestamp":1039703400,"date":"2002-12-12","index":4123,"close":12.94,"high":13.25,"low":12.61,"open":13.18,"volume":9110200},{"timestamp":1039789800,"date":"2002-12-13","index":4124,"close":12.9,"high":13.3,"low":12.85,"open":13.01,"volume":13375600},{"timestamp":1040049000,"date":"2002-12-16","index":4125,"close":13.28,"high":13.41,"low":12.74,"open":12.88,"volume":8297400},{"timestamp":1040135400,"date":"2002-12-17","index":4126,"close":13.42,"high":13.71,"low":13.15,"open":13.2,"volume":5956200},{"timestamp":1040221800,"date":"2002-12-18","index":4127,"close":13.02,"high":13.38,"low":12.88,"open":13.38,"volume":4237400},{"timestamp":1040308200,"date":"2002-12-19","index":4128,"close":12.77,"high":13.4,"low":12.56,"open":12.86,"volume":7044400},{"timestamp":1040394600,"date":"2002-12-20","index":4129,"close":12.87,"high":13.23,"low":12.73,"open":13.18,"volume":7413800},{"timestamp":1040653800,"date":"2002-12-23","index":4130,"close":13.27,"high":13.35,"low":12.81,"open":12.9,"volume":4041000},{"timestamp":1040740200,"date":"2002-12-24","index":4131,"close":13.11,"high":13.39,"low":13.1,"open":13.15,"volume":1317600},{"timestamp":1040913000,"date":"2002-12-26","index":4132,"close":12.85,"high":13.35,"low":12.77,"open":13.15,"volume":2858000},{"timestamp":1040999400,"date":"2002-12-27","index":4133,"close":12.59,"high":13,"low":12.55,"open":12.8,"volume":3934000}]},{"date":"2002-09-12","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1030541400,"date":"2002-08-28","index":4049,"close":9.99,"high":10.3,"low":9.9,"open":10.27,"volume":5698600},{"timestamp":1030627800,"date":"2002-08-29","index":4050,"close":10.16,"high":10.33,"low":9.76,"open":9.85,"volume":5228800},{"timestamp":1030714200,"date":"2002-08-30","index":4051,"close":10.05,"high":10.31,"low":9.99,"open":10.11,"volume":3853000},{"timestamp":1031059800,"date":"2002-09-03","index":4052,"close":9.21,"high":9.95,"low":9.08,"open":9.81,"volume":9882400},{"timestamp":1031146200,"date":"2002-09-04","index":4053,"close":9.54,"high":9.64,"low":9.26,"open":9.28,"volume":5170800},{"timestamp":1031232600,"date":"2002-09-05","index":4054,"close":9.16,"high":9.45,"low":9.1,"open":9.4,"volume":4597400},{"timestamp":1031319000,"date":"2002-09-06","index":4055,"close":9.63,"high":9.72,"low":9.38,"open":9.38,"volume":4428800},{"timestamp":1031578200,"date":"2002-09-09","index":4056,"close":9.73,"high":9.86,"low":9.3,"open":9.47,"volume":4765800},{"timestamp":1031664600,"date":"2002-09-10","index":4057,"close":9.65,"high":9.77,"low":9.09,"open":9.76,"volume":7210800},{"timestamp":1031751000,"date":"2002-09-11","index":4058,"close":9.59,"high":10.13,"low":9.51,"open":9.85,"volume":5158600},{"timestamp":1031837400,"date":"2002-09-12","index":4059,"close":9.23,"high":9.57,"low":9.18,"open":9.35,"volume":10346400}],"post":[{"timestamp":1031923800,"date":"2002-09-13","index":4060,"close":10.39,"high":10.41,"low":10,"open":10.27,"volume":21271800},{"timestamp":1032183000,"date":"2002-09-16","index":4061,"close":10.1,"high":10.51,"low":10.01,"open":10.4,"volume":7771800},{"timestamp":1032269400,"date":"2002-09-17","index":4062,"close":9.98,"high":10.34,"low":9.91,"open":10.27,"volume":6211400},{"timestamp":1032355800,"date":"2002-09-18","index":4063,"close":9.97,"high":10.2,"low":9.76,"open":9.94,"volume":6145600},{"timestamp":1032442200,"date":"2002-09-19","index":4064,"close":9.81,"high":9.97,"low":9.7,"open":9.84,"volume":5185200},{"timestamp":1032528600,"date":"2002-09-20","index":4065,"close":9.77,"high":10,"low":9.63,"open":9.85,"volume":8213600},{"timestamp":1032787800,"date":"2002-09-23","index":4066,"close":9.45,"high":9.77,"low":9.34,"open":9.66,"volume":5789400},{"timestamp":1032874200,"date":"2002-09-24","index":4067,"close":9.79,"high":9.84,"low":9.27,"open":9.4,"volume":5158000},{"timestamp":1032960600,"date":"2002-09-25","index":4068,"close":9.91,"high":10.08,"low":9.45,"open":9.45,"volume":5702200},{"timestamp":1033047000,"date":"2002-09-26","index":4069,"close":9.89,"high":10.19,"low":9.55,"open":9.92,"volume":4962800},{"timestamp":1033133400,"date":"2002-09-27","index":4070,"close":9.87,"high":10.14,"low":9.69,"open":9.82,"volume":4641400}]},{"date":"2002-06-13","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1022765400,"date":"2002-05-30","index":3986,"close":18.26,"high":18.59,"low":17.83,"open":17.87,"volume":8701000},{"timestamp":1022851800,"date":"2002-05-31","index":3987,"close":18.05,"high":18.81,"low":18,"open":18.55,"volume":5854000},{"timestamp":1023111000,"date":"2002-06-03","index":3988,"close":17.65,"high":18.33,"low":17.53,"open":18,"volume":6617800},{"timestamp":1023197400,"date":"2002-06-04","index":3989,"close":17.92,"high":18.21,"low":17.55,"open":17.69,"volume":7472000},{"timestamp":1023283800,"date":"2002-06-05","index":3990,"close":18.18,"high":18.34,"low":17.63,"open":18,"volume":7323200},{"timestamp":1023370200,"date":"2002-06-06","index":3991,"close":17.6,"high":18.18,"low":17.5,"open":18.1,"volume":7814600},{"timestamp":1023456600,"date":"2002-06-07","index":3992,"close":17.94,"high":18.17,"low":17.27,"open":17.41,"volume":9794600},{"timestamp":1023715800,"date":"2002-06-10","index":3993,"close":18.8,"high":19.51,"low":17.96,"open":18.07,"volume":12626400},{"timestamp":1023802200,"date":"2002-06-11","index":3994,"close":18.53,"high":19.42,"low":18.5,"open":19.06,"volume":8904200},{"timestamp":1023888600,"date":"2002-06-12","index":3995,"close":18.66,"high":18.8,"low":17.86,"open":18.27,"volume":8952600},{"timestamp":1023975000,"date":"2002-06-13","index":3996,"close":18.09,"high":18.69,"low":18.05,"open":18.65,"volume":11448400}],"post":[{"timestamp":1024061400,"date":"2002-06-14","index":3997,"close":15.69,"high":16.32,"low":15.53,"open":16.32,"volume":34727400},{"timestamp":1024320600,"date":"2002-06-17","index":3998,"close":14.86,"high":15.84,"low":14.82,"open":15.82,"volume":19467400},{"timestamp":1024407000,"date":"2002-06-18","index":3999,"close":15.05,"high":15.49,"low":14.84,"open":14.86,"volume":14654600},{"timestamp":1024493400,"date":"2002-06-19","index":4000,"close":13.54,"high":15.06,"low":13.54,"open":15.01,"volume":23265000},{"timestamp":1024579800,"date":"2002-06-20","index":4001,"close":13.9,"high":14.15,"low":13.57,"open":13.68,"volume":12111800},{"timestamp":1024666200,"date":"2002-06-21","index":4002,"close":13.21,"high":13.76,"low":13.07,"open":13.5,"volume":16155200},{"timestamp":1024925400,"date":"2002-06-24","index":4003,"close":13.57,"high":14.23,"low":13.03,"open":13.05,"volume":8902800},{"timestamp":1025011800,"date":"2002-06-25","index":4004,"close":13.74,"high":14.63,"low":13.65,"open":13.93,"volume":11727400},{"timestamp":1025098200,"date":"2002-06-26","index":4005,"close":13.8,"high":13.99,"low":13.05,"open":13.18,"volume":12236600},{"timestamp":1025184600,"date":"2002-06-27","index":4006,"close":13.94,"high":14.41,"low":13.28,"open":14.32,"volume":10646600},{"timestamp":1025271000,"date":"2002-06-28","index":4007,"close":14.25,"high":14.58,"low":13.67,"open":13.68,"volume":8687600}]},{"date":"2002-03-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":3923,"close":18.19,"high":18.72,"low":18.18,"open":18.55,"volume":5443600},{"timestamp":1014993000,"date":"2002-03-01","index":3924,"close":19.27,"high":19.27,"low":18.34,"open":18.42,"volume":5847800},{"timestamp":1015252200,"date":"2002-03-04","index":3925,"close":20.48,"high":20.5,"low":19.13,"open":19.27,"volume":11305600},{"timestamp":1015338600,"date":"2002-03-05","index":3926,"close":19.99,"high":20.38,"low":19.58,"open":20.38,"volume":6674600},{"timestamp":1015425000,"date":"2002-03-06","index":3927,"close":20.17,"high":20.17,"low":19.41,"open":19.73,"volume":6983600},{"timestamp":1015511400,"date":"2002-03-07","index":3928,"close":19.4,"high":20.25,"low":19.3,"open":20.17,"volume":8463800},{"timestamp":1015597800,"date":"2002-03-08","index":3929,"close":19.52,"high":20.5,"low":19.36,"open":19.77,"volume":8101400},{"timestamp":1015857000,"date":"2002-03-11","index":3930,"close":20.17,"high":20.38,"low":19.48,"open":19.66,"volume":7774400},{"timestamp":1015943400,"date":"2002-03-12","index":3931,"close":19.06,"high":19.58,"low":18.73,"open":19.45,"volume":9651400},{"timestamp":1016029800,"date":"2002-03-13","index":3932,"close":18.76,"high":19.5,"low":18.66,"open":18.91,"volume":5694200},{"timestamp":1016116200,"date":"2002-03-14","index":3933,"close":18.3,"high":18.97,"low":18.2,"open":18.68,"volume":7182800}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":3934,"close":19.59,"high":19.67,"low":18.79,"open":19,"volume":13468200},{"timestamp":1016461800,"date":"2002-03-18","index":3935,"close":19.34,"high":19.88,"low":19.15,"open":19.55,"volume":8115000},{"timestamp":1016548200,"date":"2002-03-19","index":3936,"close":19.72,"high":19.98,"low":19.2,"open":19.3,"volume":4861200},{"timestamp":1016634600,"date":"2002-03-20","index":3937,"close":19.25,"high":19.83,"low":19.25,"open":19.66,"volume":3919000},{"timestamp":1016721000,"date":"2002-03-21","index":3938,"close":19.56,"high":19.67,"low":18.95,"open":19.35,"volume":3734400},{"timestamp":1016807400,"date":"2002-03-22","index":3939,"close":19.88,"high":20,"low":19.07,"open":19.5,"volume":5342000},{"timestamp":1017066600,"date":"2002-03-25","index":3940,"close":19.02,"high":19.98,"low":19.02,"open":19.7,"volume":4975600},{"timestamp":1017153000,"date":"2002-03-26","index":3941,"close":19.35,"high":19.83,"low":19.08,"open":19.1,"volume":4279200},{"timestamp":1017239400,"date":"2002-03-27","index":3942,"close":19.42,"high":19.6,"low":18.88,"open":19.34,"volume":3745400},{"timestamp":1017325800,"date":"2002-03-28","index":3943,"close":20.15,"high":20.68,"low":20,"open":20.03,"volume":9659800},{"timestamp":1017671400,"date":"2002-04-01","index":3944,"close":20.31,"high":20.5,"low":19.59,"open":19.92,"volume":5711400}]},{"date":"2001-12-13","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3862,"close":16.81,"high":16.83,"low":16.16,"open":16.16,"volume":5866800},{"timestamp":1007130600,"date":"2001-11-30","index":3863,"close":16.04,"high":16.5,"low":15.94,"open":16.5,"volume":6713600},{"timestamp":1007389800,"date":"2001-12-03","index":3864,"close":15.98,"high":16.24,"low":15.59,"open":15.95,"volume":7717000},{"timestamp":1007476200,"date":"2001-12-04","index":3865,"close":17.17,"high":17.19,"low":15.8,"open":16.02,"volume":7204000},{"timestamp":1007562600,"date":"2001-12-05","index":3866,"close":18.32,"high":18.75,"low":17.23,"open":17.3,"volume":9821400},{"timestamp":1007649000,"date":"2001-12-06","index":3867,"close":18.64,"high":18.8,"low":18.05,"open":18.35,"volume":5810800},{"timestamp":1007735400,"date":"2001-12-07","index":3868,"close":18.25,"high":18.47,"low":17.83,"open":18.24,"volume":5093200},{"timestamp":1007994600,"date":"2001-12-10","index":3869,"close":17.86,"high":18.31,"low":17.74,"open":17.97,"volume":4384400},{"timestamp":1008081000,"date":"2001-12-11","index":3870,"close":16.99,"high":17.9,"low":16.83,"open":17.88,"volume":10672000},{"timestamp":1008167400,"date":"2001-12-12","index":3871,"close":15.89,"high":17.05,"low":15.5,"open":17,"volume":17519200},{"timestamp":1008253800,"date":"2001-12-13","index":3872,"close":15.31,"high":15.6,"low":15,"open":15.4,"volume":12668200}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3873,"close":15.91,"high":16.49,"low":15.2,"open":15.2,"volume":19617000},{"timestamp":1008599400,"date":"2001-12-17","index":3874,"close":15.77,"high":16.17,"low":15.46,"open":15.88,"volume":8912400},{"timestamp":1008685800,"date":"2001-12-18","index":3875,"close":16.5,"high":16.58,"low":15.8,"open":15.82,"volume":7607000},{"timestamp":1008772200,"date":"2001-12-19","index":3876,"close":16.31,"high":16.61,"low":15.82,"open":16.19,"volume":6999600},{"timestamp":1008858600,"date":"2001-12-20","index":3877,"close":15.34,"high":16.38,"low":15.27,"open":16.28,"volume":5170200},{"timestamp":1008945000,"date":"2001-12-21","index":3878,"close":15.73,"high":15.99,"low":15.15,"open":15.3,"volume":5456600},{"timestamp":1009204200,"date":"2001-12-24","index":3879,"close":15.48,"high":15.82,"low":15.38,"open":15.65,"volume":1534000},{"timestamp":1009377000,"date":"2001-12-26","index":3880,"close":15.34,"high":15.98,"low":15.32,"open":15.66,"volume":3168600},{"timestamp":1009463400,"date":"2001-12-27","index":3881,"close":15.91,"high":15.94,"low":15.38,"open":15.38,"volume":3587600},{"timestamp":1009549800,"date":"2001-12-28","index":3882,"close":16.13,"high":16.42,"low":15.98,"open":16.05,"volume":4007000},{"timestamp":1009809000,"date":"2001-12-31","index":3883,"close":15.52,"high":16.15,"low":15.52,"open":16.13,"volume":3769200}]},{"date":"2001-09-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":999091800,"date":"2001-08-29","index":3802,"close":16.84,"high":17.52,"low":16.52,"open":16.94,"volume":5667200},{"timestamp":999178200,"date":"2001-08-30","index":3803,"close":16.37,"high":16.51,"low":15.61,"open":16.41,"volume":9635000},{"timestamp":999264600,"date":"2001-08-31","index":3804,"close":16.81,"high":17.13,"low":15.98,"open":16.05,"volume":8971600},{"timestamp":999610200,"date":"2001-09-04","index":3805,"close":16.06,"high":17.16,"low":16,"open":16.7,"volume":4885400},{"timestamp":999696600,"date":"2001-09-05","index":3806,"close":16.1,"high":16.67,"low":15.5,"open":16.09,"volume":7284400},{"timestamp":999783000,"date":"2001-09-06","index":3807,"close":15.36,"high":16.33,"low":15.19,"open":16,"volume":9486000},{"timestamp":999869400,"date":"2001-09-07","index":3808,"close":16.06,"high":16.19,"low":14.9,"open":14.9,"volume":9572000},{"timestamp":1000128600,"date":"2001-09-10","index":3809,"close":16.43,"high":16.7,"low":15.52,"open":15.94,"volume":10441800},{"timestamp":1000733400,"date":"2001-09-17","index":3810,"close":15.13,"high":16.22,"low":14.9,"open":15.07,"volume":9278600},{"timestamp":1000819800,"date":"2001-09-18","index":3811,"close":15.05,"high":15.56,"low":14.77,"open":15.17,"volume":9046600},{"timestamp":1000906200,"date":"2001-09-19","index":3812,"close":13.05,"high":14.52,"low":12.3,"open":13.77,"volume":22127400}],"post":[{"timestamp":1000992600,"date":"2001-09-20","index":3813,"close":12.98,"high":13.2,"low":11.93,"open":12.68,"volume":11141600},{"timestamp":1001079000,"date":"2001-09-21","index":3814,"close":12.53,"high":13.35,"low":11.99,"open":12.03,"volume":13191400},{"timestamp":1001338200,"date":"2001-09-24","index":3815,"close":12.65,"high":13,"low":12.31,"open":13,"volume":13773600},{"timestamp":1001424600,"date":"2001-09-25","index":3816,"close":12.53,"high":12.8,"low":12.23,"open":12.65,"volume":6509000},{"timestamp":1001511000,"date":"2001-09-26","index":3817,"close":11.95,"high":12.77,"low":11.8,"open":12.77,"volume":8144200},{"timestamp":1001597400,"date":"2001-09-27","index":3818,"close":11.42,"high":11.82,"low":11.25,"open":11.77,"volume":13840600},{"timestamp":1001683800,"date":"2001-09-28","index":3819,"close":11.99,"high":12.11,"low":11.1,"open":11.57,"volume":15199800},{"timestamp":1001943000,"date":"2001-10-01","index":3820,"close":12.04,"high":12.17,"low":11.8,"open":11.98,"volume":8148800},{"timestamp":1002029400,"date":"2001-10-02","index":3821,"close":12.19,"high":12.48,"low":11.63,"open":11.94,"volume":9519600},{"timestamp":1002115800,"date":"2001-10-03","index":3822,"close":13.9,"high":14.34,"low":11.73,"open":11.88,"volume":20025400},{"timestamp":1002202200,"date":"2001-10-04","index":3823,"close":14.32,"high":15.4,"low":13.85,"open":14.07,"volume":12103600}]},{"date":"2001-06-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":3739,"close":19.89,"high":21.3,"low":19.85,"open":20.07,"volume":7268200},{"timestamp":991402200,"date":"2001-06-01","index":3740,"close":20.29,"high":20.66,"low":19.01,"open":20.1,"volume":7841600},{"timestamp":991661400,"date":"2001-06-04","index":3741,"close":20.17,"high":20.67,"low":19.58,"open":20.33,"volume":5020400},{"timestamp":991747800,"date":"2001-06-05","index":3742,"close":20.84,"high":21.27,"low":20.02,"open":20.16,"volume":5132000},{"timestamp":991834200,"date":"2001-06-06","index":3743,"close":20.43,"high":21.11,"low":20.13,"open":20.95,"volume":4680800},{"timestamp":991920600,"date":"2001-06-07","index":3744,"close":21.42,"high":21.59,"low":20.15,"open":20.33,"volume":4609400},{"timestamp":992007000,"date":"2001-06-08","index":3745,"close":21.01,"high":21.35,"low":20.67,"open":21.33,"volume":2752200},{"timestamp":992266200,"date":"2001-06-11","index":3746,"close":21.15,"high":22.13,"low":20.67,"open":21.38,"volume":10909000},{"timestamp":992352600,"date":"2001-06-12","index":3747,"close":20.59,"high":21.06,"low":19.84,"open":20.67,"volume":8004000},{"timestamp":992439000,"date":"2001-06-13","index":3748,"close":20.09,"high":21.05,"low":20,"open":20.68,"volume":6742800},{"timestamp":992525400,"date":"2001-06-14","index":3749,"close":19.5,"high":20.1,"low":18.9,"open":19.85,"volume":11826000}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":3750,"close":19.78,"high":21,"low":19,"open":19.3,"volume":19427000},{"timestamp":992871000,"date":"2001-06-18","index":3751,"close":20.27,"high":20.36,"low":19.38,"open":19.63,"volume":7543000},{"timestamp":992957400,"date":"2001-06-19","index":3752,"close":21.38,"high":21.85,"low":21,"open":21,"volume":13882400},{"timestamp":993043800,"date":"2001-06-20","index":3753,"close":22.65,"high":22.84,"low":20.98,"open":21,"volume":10851000},{"timestamp":993130200,"date":"2001-06-21","index":3754,"close":22.66,"high":23.15,"low":22.35,"open":22.51,"volume":9827200},{"timestamp":993216600,"date":"2001-06-22","index":3755,"close":21.79,"high":22.88,"low":21.5,"open":22.8,"volume":5599000},{"timestamp":993475800,"date":"2001-06-25","index":3756,"close":22.26,"high":22.29,"low":21.63,"open":21.99,"volume":4447400},{"timestamp":993562200,"date":"2001-06-26","index":3757,"close":22.33,"high":22.56,"low":21.7,"open":21.85,"volume":5644000},{"timestamp":993648600,"date":"2001-06-27","index":3758,"close":22.17,"high":22.67,"low":22,"open":22.27,"volume":6150200},{"timestamp":993735000,"date":"2001-06-28","index":3759,"close":23.43,"high":24.07,"low":22.41,"open":22.42,"volume":9316400},{"timestamp":993821400,"date":"2001-06-29","index":3760,"close":23.5,"high":24,"low":23.25,"open":23.67,"volume":9215200}]},{"date":"2001-03-15","estimated":0.14,"reported":0.17,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3676,"close":14.03,"high":14.81,"low":13.56,"open":14.44,"volume":11879600},{"timestamp":983543400,"date":"2001-03-02","index":3677,"close":13.84,"high":14.5,"low":13.13,"open":13.66,"volume":13925000},{"timestamp":983802600,"date":"2001-03-05","index":3678,"close":13.53,"high":14.47,"low":13.38,"open":14.09,"volume":8714600},{"timestamp":983889000,"date":"2001-03-06","index":3679,"close":14.25,"high":14.34,"low":13.69,"open":13.84,"volume":17270600},{"timestamp":983975400,"date":"2001-03-07","index":3680,"close":14.34,"high":14.72,"low":14,"open":14.42,"volume":9144000},{"timestamp":984061800,"date":"2001-03-08","index":3681,"close":13.56,"high":14.88,"low":13.53,"open":14.48,"volume":9673400},{"timestamp":984148200,"date":"2001-03-09","index":3682,"close":13.47,"high":13.94,"low":12.31,"open":13.47,"volume":15267200},{"timestamp":984407400,"date":"2001-03-12","index":3683,"close":13,"high":13.5,"low":12.88,"open":12.91,"volume":6563600},{"timestamp":984493800,"date":"2001-03-13","index":3684,"close":13.69,"high":13.91,"low":12.72,"open":13.38,"volume":7086600},{"timestamp":984580200,"date":"2001-03-14","index":3685,"close":13.06,"high":13.66,"low":12.66,"open":12.97,"volume":6756400},{"timestamp":984666600,"date":"2001-03-15","index":3686,"close":12.5,"high":13.94,"low":12.28,"open":13.63,"volume":9095600}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3687,"close":14.31,"high":14.69,"low":13.63,"open":13.72,"volume":27958000},{"timestamp":985012200,"date":"2001-03-19","index":3688,"close":15.88,"high":16,"low":14.25,"open":14.59,"volume":17031800},{"timestamp":985098600,"date":"2001-03-20","index":3689,"close":16.41,"high":17.06,"low":15.75,"open":16.31,"volume":16440400},{"timestamp":985185000,"date":"2001-03-21","index":3690,"close":16.28,"high":17.38,"low":15.97,"open":16.47,"volume":11570800},{"timestamp":985271400,"date":"2001-03-22","index":3691,"close":18,"high":18.03,"low":15.66,"open":16.19,"volume":12184600},{"timestamp":985357800,"date":"2001-03-23","index":3692,"close":17.84,"high":18.97,"low":17.16,"open":18.78,"volume":9275000},{"timestamp":985617000,"date":"2001-03-26","index":3693,"close":16.8,"high":18.5,"low":16.38,"open":18.35,"volume":8606200},{"timestamp":985703400,"date":"2001-03-27","index":3694,"close":18.3,"high":18.55,"low":16.77,"open":16.85,"volume":10526800},{"timestamp":985789800,"date":"2001-03-28","index":3695,"close":16.99,"high":17.95,"low":16.8,"open":17.65,"volume":12473800},{"timestamp":985876200,"date":"2001-03-29","index":3696,"close":16.28,"high":17.43,"low":16.06,"open":16.5,"volume":8812400},{"timestamp":985962600,"date":"2001-03-30","index":3697,"close":17.49,"high":18.94,"low":16.43,"open":16.5,"volume":10839800}]},{"date":"2000-12-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3615,"close":31.69,"high":33,"low":31.13,"open":31.34,"volume":9835000},{"timestamp":975681000,"date":"2000-12-01","index":3616,"close":33.66,"high":35.19,"low":32,"open":33,"volume":7363000},{"timestamp":975940200,"date":"2000-12-04","index":3617,"close":34.03,"high":34.69,"low":32.31,"open":33.75,"volume":6879200},{"timestamp":976026600,"date":"2000-12-05","index":3618,"close":38.34,"high":38.78,"low":34.25,"open":35.28,"volume":9599600},{"timestamp":976113000,"date":"2000-12-06","index":3619,"close":33.59,"high":37.69,"low":32.69,"open":36.81,"volume":16013400},{"timestamp":976199400,"date":"2000-12-07","index":3620,"close":31.5,"high":34.81,"low":31.16,"open":32.92,"volume":11310000},{"timestamp":976285800,"date":"2000-12-08","index":3621,"close":34.19,"high":35.97,"low":33.03,"open":33.34,"volume":9743800},{"timestamp":976545000,"date":"2000-12-11","index":3622,"close":37.06,"high":37.13,"low":34.63,"open":35,"volume":6810200},{"timestamp":976631400,"date":"2000-12-12","index":3623,"close":35.34,"high":37.47,"low":35.06,"open":36.56,"volume":3928000},{"timestamp":976717800,"date":"2000-12-13","index":3624,"close":33.09,"high":36.03,"low":32.75,"open":36.03,"volume":5060400},{"timestamp":976804200,"date":"2000-12-14","index":3625,"close":28.66,"high":30.38,"low":28.25,"open":29.25,"volume":23094400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3626,"close":31.22,"high":31.72,"low":29.19,"open":29.5,"volume":21335000},{"timestamp":977149800,"date":"2000-12-18","index":3627,"close":31.78,"high":32.66,"low":31.25,"open":31.75,"volume":8495200},{"timestamp":977236200,"date":"2000-12-19","index":3628,"close":32,"high":34.5,"low":31.97,"open":32.69,"volume":9614600},{"timestamp":977322600,"date":"2000-12-20","index":3629,"close":28.63,"high":31.81,"low":28.31,"open":30.49,"volume":10588000},{"timestamp":977409000,"date":"2000-12-21","index":3630,"close":29.91,"high":30.94,"low":28.25,"open":28.88,"volume":7399600},{"timestamp":977495400,"date":"2000-12-22","index":3631,"close":32.84,"high":32.94,"low":30.69,"open":31,"volume":5164200},{"timestamp":977841000,"date":"2000-12-26","index":3632,"close":32.97,"high":33.41,"low":31.25,"open":32.69,"volume":3347600},{"timestamp":977927400,"date":"2000-12-27","index":3633,"close":32.75,"high":33.88,"low":32.13,"open":33.67,"volume":4227400},{"timestamp":978013800,"date":"2000-12-28","index":3634,"close":30.81,"high":32.75,"low":30.03,"open":32.22,"volume":6041800},{"timestamp":978100200,"date":"2000-12-29","index":3635,"close":29.09,"high":31,"low":28.31,"open":30.84,"volume":7619600},{"timestamp":978445800,"date":"2001-01-02","index":3636,"close":23.37,"high":29.25,"low":22.38,"open":29.19,"volume":16813400}]},{"date":"2000-09-14","estimated":0.13,"reported":0.14,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":3551,"close":32.39,"high":32.75,"low":31.83,"open":32.66,"volume":2578000},{"timestamp":967728600,"date":"2000-08-31","index":3552,"close":32.5,"high":33.38,"low":32.13,"open":32.5,"volume":3675600},{"timestamp":967815000,"date":"2000-09-01","index":3553,"close":33.83,"high":34.06,"low":32.88,"open":33.23,"volume":4194800},{"timestamp":968160600,"date":"2000-09-05","index":3554,"close":33.31,"high":34.25,"low":33.31,"open":34,"volume":2023600},{"timestamp":968247000,"date":"2000-09-06","index":3555,"close":31.88,"high":33.44,"low":31.72,"open":33.27,"volume":3550400},{"timestamp":968333400,"date":"2000-09-07","index":3556,"close":34.23,"high":34.25,"low":32.28,"open":32.38,"volume":5596400},{"timestamp":968419800,"date":"2000-09-08","index":3557,"close":33.47,"high":34.5,"low":32.89,"open":33.91,"volume":4988000},{"timestamp":968679000,"date":"2000-09-11","index":3558,"close":31.81,"high":33.2,"low":31.38,"open":33.19,"volume":6669200},{"timestamp":968765400,"date":"2000-09-12","index":3559,"close":30.7,"high":32.28,"low":30.38,"open":31.5,"volume":6545600},{"timestamp":968851800,"date":"2000-09-13","index":3560,"close":31.48,"high":32.13,"low":30.44,"open":30.45,"volume":8358000},{"timestamp":968938200,"date":"2000-09-14","index":3561,"close":31.34,"high":31.94,"low":31,"open":31.78,"volume":6306000}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":3562,"close":33.16,"high":34.06,"low":32.5,"open":32.77,"volume":20242400},{"timestamp":969283800,"date":"2000-09-18","index":3563,"close":35.5,"high":35.88,"low":33.5,"open":33.58,"volume":15124400},{"timestamp":969370200,"date":"2000-09-19","index":3564,"close":38.22,"high":39.39,"low":35.5,"open":35.84,"volume":19066800},{"timestamp":969456600,"date":"2000-09-20","index":3565,"close":39.44,"high":39.72,"low":36.69,"open":37.52,"volume":11589200},{"timestamp":969543000,"date":"2000-09-21","index":3566,"close":39.25,"high":39.81,"low":38.59,"open":38.91,"volume":9903600},{"timestamp":969629400,"date":"2000-09-22","index":3567,"close":37.39,"high":38.38,"low":37.06,"open":37.69,"volume":11998800},{"timestamp":969888600,"date":"2000-09-25","index":3568,"close":36.91,"high":38.5,"low":36.69,"open":38.11,"volume":9363600},{"timestamp":969975000,"date":"2000-09-26","index":3569,"close":37.83,"high":37.95,"low":36.28,"open":36.72,"volume":7230800},{"timestamp":970061400,"date":"2000-09-27","index":3570,"close":37.09,"high":38.13,"low":36.5,"open":38,"volume":7342000},{"timestamp":970147800,"date":"2000-09-28","index":3571,"close":40.13,"high":40.5,"low":37.06,"open":37.34,"volume":12957600},{"timestamp":970234200,"date":"2000-09-29","index":3572,"close":38.81,"high":40.06,"low":38.41,"open":38.98,"volume":15857600}]},{"date":"2000-06-15","estimated":0.12,"reported":0.13,"pre":[{"timestamp":959866200,"date":"2000-06-01","index":3488,"close":29.63,"high":29.98,"low":28.47,"open":28.96,"volume":6863200},{"timestamp":959952600,"date":"2000-06-02","index":3489,"close":31.25,"high":31.97,"low":30.39,"open":30.39,"volume":5660400},{"timestamp":960211800,"date":"2000-06-05","index":3490,"close":32.17,"high":33,"low":31.19,"open":31.25,"volume":10037200},{"timestamp":960298200,"date":"2000-06-06","index":3491,"close":28.92,"high":31.83,"low":28.88,"open":31.83,"volume":13826400},{"timestamp":960384600,"date":"2000-06-07","index":3492,"close":28.58,"high":30,"low":28.06,"open":29.75,"volume":11221600},{"timestamp":960471000,"date":"2000-06-08","index":3493,"close":29.59,"high":30.34,"low":29.05,"open":29.38,"volume":8131200},{"timestamp":960557400,"date":"2000-06-09","index":3494,"close":30.17,"high":30.5,"low":29.88,"open":30.23,"volume":4936000},{"timestamp":960816600,"date":"2000-06-12","index":3495,"close":30.31,"high":31.25,"low":30.31,"open":31.22,"volume":8233600},{"timestamp":960903000,"date":"2000-06-13","index":3496,"close":31.8,"high":31.92,"low":30.06,"open":30.79,"volume":8335200},{"timestamp":960989400,"date":"2000-06-14","index":3497,"close":30.47,"high":32.63,"low":30,"open":32.23,"volume":11954400},{"timestamp":961075800,"date":"2000-06-15","index":3498,"close":31.19,"high":31.73,"low":29.94,"open":30.75,"volume":9943600}],"post":[{"timestamp":961162200,"date":"2000-06-16","index":3499,"close":30.06,"high":30.19,"low":28.47,"open":30.03,"volume":17876800},{"timestamp":961421400,"date":"2000-06-19","index":3500,"close":31.84,"high":32.13,"low":29.67,"open":29.68,"volume":9478400},{"timestamp":961507800,"date":"2000-06-20","index":3501,"close":32.81,"high":32.98,"low":31.38,"open":31.56,"volume":11540400},{"timestamp":961594200,"date":"2000-06-21","index":3502,"close":32.2,"high":32.75,"low":31.19,"open":32.09,"volume":5958800},{"timestamp":961680600,"date":"2000-06-22","index":3503,"close":30.27,"high":32.25,"low":30.09,"open":32.01,"volume":4679600},{"timestamp":961767000,"date":"2000-06-23","index":3504,"close":29.44,"high":30.84,"low":29.13,"open":30.53,"volume":4730800},{"timestamp":962026200,"date":"2000-06-26","index":3505,"close":31.17,"high":31.75,"low":29.44,"open":29.84,"volume":4722400},{"timestamp":962112600,"date":"2000-06-27","index":3506,"close":29.52,"high":30.93,"low":29.52,"open":30.63,"volume":5097600},{"timestamp":962199000,"date":"2000-06-28","index":3507,"close":31.2,"high":31.48,"low":29.91,"open":30.11,"volume":5057200},{"timestamp":962285400,"date":"2000-06-29","index":3508,"close":31.06,"high":32,"low":30.66,"open":30.96,"volume":4454400},{"timestamp":962371800,"date":"2000-06-30","index":3509,"close":32.5,"high":32.5,"low":31.19,"open":31.49,"volume":5107200}]},{"date":"2000-03-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":952007400,"date":"2000-03-02","index":3425,"close":20.16,"high":24.06,"low":20,"open":24.06,"volume":24963600},{"timestamp":952093800,"date":"2000-03-03","index":3426,"close":22.66,"high":22.93,"low":20.63,"open":21.05,"volume":18611200},{"timestamp":952353000,"date":"2000-03-06","index":3427,"close":21.45,"high":22.41,"low":21,"open":22.31,"volume":6946400},{"timestamp":952439400,"date":"2000-03-07","index":3428,"close":20.3,"high":21.97,"low":20.14,"open":21.95,"volume":6066400},{"timestamp":952525800,"date":"2000-03-08","index":3429,"close":19.77,"high":20.41,"low":19.63,"open":20.39,"volume":8405600},{"timestamp":952612200,"date":"2000-03-09","index":3430,"close":19.53,"high":20.34,"low":19.25,"open":19.91,"volume":10022000},{"timestamp":952698600,"date":"2000-03-10","index":3431,"close":20.81,"high":21.42,"low":19.86,"open":19.88,"volume":15000800},{"timestamp":952957800,"date":"2000-03-13","index":3432,"close":20.53,"high":21.16,"low":20.13,"open":20.19,"volume":6446400},{"timestamp":953044200,"date":"2000-03-14","index":3433,"close":20.36,"high":22.22,"low":20,"open":21.88,"volume":12852800},{"timestamp":953130600,"date":"2000-03-15","index":3434,"close":20.89,"high":21.61,"low":20,"open":20.75,"volume":9849600},{"timestamp":953217000,"date":"2000-03-16","index":3435,"close":23.61,"high":23.69,"low":19.5,"open":21.14,"volume":22378000}],"post":[{"timestamp":953303400,"date":"2000-03-17","index":3436,"close":21.92,"high":22.84,"low":21.48,"open":22.25,"volume":18887600},{"timestamp":953562600,"date":"2000-03-20","index":3437,"close":21.86,"high":22.48,"low":21.41,"open":22.05,"volume":8595200},{"timestamp":953649000,"date":"2000-03-21","index":3438,"close":22.92,"high":23.02,"low":21.28,"open":21.89,"volume":10534000},{"timestamp":953735400,"date":"2000-03-22","index":3439,"close":25.5,"high":25.5,"low":22.98,"open":23.7,"volume":16744800},{"timestamp":953821800,"date":"2000-03-23","index":3440,"close":26.64,"high":27.39,"low":24.75,"open":25.14,"volume":12223600},{"timestamp":953908200,"date":"2000-03-24","index":3441,"close":27.05,"high":27.5,"low":26.34,"open":26.41,"volume":7835600},{"timestamp":954167400,"date":"2000-03-27","index":3442,"close":28.41,"high":28.67,"low":27,"open":27.22,"volume":6834400},{"timestamp":954253800,"date":"2000-03-28","index":3443,"close":27.78,"high":28.84,"low":27.5,"open":28.19,"volume":6964400},{"timestamp":954340200,"date":"2000-03-29","index":3444,"close":27.84,"high":28.41,"low":26.97,"open":27.75,"volume":5551200},{"timestamp":954426600,"date":"2000-03-30","index":3445,"close":26.8,"high":29,"low":26.75,"open":27.38,"volume":6503200},{"timestamp":954513000,"date":"2000-03-31","index":3446,"close":27.83,"high":28.75,"low":26.67,"open":27.06,"volume":7458000}]}]
+[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695319449,"date":"2023-09-21","index":9351,"close":517.94,"high":526.29,"low":515.09,"open":519.48,"volume":2225955},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]},{"date":"2018-09-13","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1535549400,"date":"2018-08-29","index":8078,"close":268.36,"high":269.96,"low":262.56,"open":263,"volume":3155200},{"timestamp":1535635800,"date":"2018-08-30","index":8079,"close":266.43,"high":269.05,"low":265.5,"open":266.72,"volume":2409300},{"timestamp":1535722200,"date":"2018-08-31","index":8080,"close":263.51,"high":266.83,"low":263.2,"open":265.55,"volume":2944500},{"timestamp":1536067800,"date":"2018-09-04","index":8081,"close":266.68,"high":266.93,"low":262.3,"open":263.67,"volume":2158200},{"timestamp":1536154200,"date":"2018-09-05","index":8082,"close":256.14,"high":266.16,"low":254.54,"open":265.61,"volume":4203300},{"timestamp":1536240600,"date":"2018-09-06","index":8083,"close":259.75,"high":260.27,"low":255.14,"open":256.95,"volume":2810800},{"timestamp":1536327000,"date":"2018-09-07","index":8084,"close":260.87,"high":263.67,"low":257.12,"open":258,"volume":2894300},{"timestamp":1536586200,"date":"2018-09-10","index":8085,"close":265.37,"high":265.93,"low":260.79,"open":264.27,"volume":2633600},{"timestamp":1536672600,"date":"2018-09-11","index":8086,"close":267,"high":268.6,"low":263.31,"open":265.3,"volume":2866000},{"timestamp":1536759000,"date":"2018-09-12","index":8087,"close":267.79,"high":270.94,"low":266.45,"open":267.83,"volume":3365400},{"timestamp":1536845400,"date":"2018-09-13","index":8088,"close":268.52,"high":270,"low":265.01,"open":267.13,"volume":4774000}],"post":[{"timestamp":1536931800,"date":"2018-09-14","index":8089,"close":274.69,"high":277.61,"low":268,"open":269,"volume":6182500},{"timestamp":1537191000,"date":"2018-09-17","index":8090,"close":268.25,"high":275.78,"low":267.68,"open":275,"volume":3080900},{"timestamp":1537277400,"date":"2018-09-18","index":8091,"close":270.79,"high":273.78,"low":266.6,"open":267.61,"volume":2684400},{"timestamp":1537363800,"date":"2018-09-19","index":8092,"close":264.88,"high":271.95,"low":263.61,"open":271.14,"volume":2801400},{"timestamp":1537450200,"date":"2018-09-20","index":8093,"close":266.34,"high":269.54,"low":264.19,"open":266.47,"volume":2560200},{"timestamp":1537536600,"date":"2018-09-21","index":8094,"close":260.88,"high":267.5,"low":260.24,"open":266.15,"volume":6186500},{"timestamp":1537795800,"date":"2018-09-24","index":8095,"close":264.09,"high":264.46,"low":257.07,"open":260,"volume":2619100},{"timestamp":1537882200,"date":"2018-09-25","index":8096,"close":267.84,"high":268.43,"low":264.2,"open":264.6,"volume":2298000},{"timestamp":1537968600,"date":"2018-09-26","index":8097,"close":268.47,"high":270.68,"low":266.66,"open":268.56,"volume":2027700},{"timestamp":1538055000,"date":"2018-09-27","index":8098,"close":269.91,"high":272.42,"low":269.25,"open":270,"volume":1735200},{"timestamp":1538141400,"date":"2018-09-28","index":8099,"close":269.95,"high":272.26,"low":268.44,"open":269.75,"volume":2784500}]},{"date":"2018-06-14","estimated":1.54,"reported":1.66,"pre":[{"timestamp":1527773400,"date":"2018-05-31","index":8015,"close":249.28,"high":251.52,"low":246.58,"open":247.11,"volume":3838400},{"timestamp":1527859800,"date":"2018-06-01","index":8016,"close":251.31,"high":251.83,"low":248.85,"open":250.55,"volume":2773200},{"timestamp":1528119000,"date":"2018-06-04","index":8017,"close":253.34,"high":254.72,"low":251.1,"open":252.85,"volume":3058700},{"timestamp":1528205400,"date":"2018-06-05","index":8018,"close":252.7,"high":254.06,"low":251.11,"open":254,"volume":2677400},{"timestamp":1528291800,"date":"2018-06-06","index":8019,"close":253.95,"high":254.07,"low":251.5,"open":253.75,"volume":3963600},{"timestamp":1528378200,"date":"2018-06-07","index":8020,"close":247.51,"high":254.05,"low":244.03,"open":253.24,"volume":4169200},{"timestamp":1528464600,"date":"2018-06-08","index":8021,"close":251.21,"high":251.66,"low":245.83,"open":246.86,"volume":2880600},{"timestamp":1528723800,"date":"2018-06-11","index":8022,"close":251,"high":253.48,"low":250.13,"open":251.76,"volume":2868200},{"timestamp":1528810200,"date":"2018-06-12","index":8023,"close":252.59,"high":254.8,"low":251.13,"open":252.65,"volume":3513300},{"timestamp":1528896600,"date":"2018-06-13","index":8024,"close":256.13,"high":257.9,"low":253.65,"open":253.7,"volume":3590700},{"timestamp":1528983000,"date":"2018-06-14","index":8025,"close":258.1,"high":258.91,"low":256.58,"open":257.15,"volume":5618300}],"post":[{"timestamp":1529069400,"date":"2018-06-15","index":8026,"close":251.82,"high":253.87,"low":247.52,"open":251.28,"volume":9052800},{"timestamp":1529328600,"date":"2018-06-18","index":8027,"close":255.69,"high":256.77,"low":249.8,"open":250.52,"volume":3764300},{"timestamp":1529415000,"date":"2018-06-19","index":8028,"close":251.74,"high":253.65,"low":247.9,"open":251.83,"volume":3532500},{"timestamp":1529501400,"date":"2018-06-20","index":8029,"close":251.24,"high":254.8,"low":250.98,"open":253.5,"volume":2577500},{"timestamp":1529587800,"date":"2018-06-21","index":8030,"close":248.83,"high":252.72,"low":247.57,"open":252,"volume":2639700},{"timestamp":1529674200,"date":"2018-06-22","index":8031,"close":243.63,"high":248.8,"low":243.26,"open":248.11,"volume":4124500},{"timestamp":1529933400,"date":"2018-06-25","index":8032,"close":239.68,"high":241.96,"low":235.87,"open":240.15,"volume":4575400},{"timestamp":1530019800,"date":"2018-06-26","index":8033,"close":242.25,"high":244.23,"low":239.66,"open":240.67,"volume":2998300},{"timestamp":1530106200,"date":"2018-06-27","index":8034,"close":237.68,"high":244.98,"low":237.51,"open":243.46,"volume":3499500},{"timestamp":1530192600,"date":"2018-06-28","index":8035,"close":239.81,"high":241.82,"low":236.44,"open":236.59,"volume":2217200},{"timestamp":1530279000,"date":"2018-06-29","index":8036,"close":243.81,"high":245.49,"low":241.5,"open":241.88,"volume":3774700}]},{"date":"2018-03-15","estimated":1.44,"reported":1.55,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":7952,"close":206.03,"high":210.68,"low":204.45,"open":210.32,"volume":2632200},{"timestamp":1520001000,"date":"2018-03-02","index":7953,"close":209.79,"high":210.21,"low":201.76,"open":203.96,"volume":2624700},{"timestamp":1520260200,"date":"2018-03-05","index":7954,"close":211.16,"high":212,"low":206.92,"open":208.75,"volume":2111800},{"timestamp":1520346600,"date":"2018-03-06","index":7955,"close":212.01,"high":212.74,"low":209.88,"open":212.44,"volume":2169000},{"timestamp":1520433000,"date":"2018-03-07","index":7956,"close":216.86,"high":217.44,"low":211,"open":211.33,"volume":2795100},{"timestamp":1520519400,"date":"2018-03-08","index":7957,"close":216.4,"high":219.71,"low":214.86,"open":218.03,"volume":2284400},{"timestamp":1520605800,"date":"2018-03-09","index":7958,"close":221.11,"high":221.27,"low":217.19,"open":218,"volume":2642300},{"timestamp":1520861400,"date":"2018-03-12","index":7959,"close":220.94,"high":223.11,"low":220.34,"open":222.97,"volume":3216900},{"timestamp":1520947800,"date":"2018-03-13","index":7960,"close":219.76,"high":224.9,"low":218.43,"open":223,"volume":4732000},{"timestamp":1521034200,"date":"2018-03-14","index":7961,"close":218.44,"high":221.46,"low":217.6,"open":220.75,"volume":3357600},{"timestamp":1521120600,"date":"2018-03-15","index":7962,"close":218.87,"high":221.47,"low":218.06,"open":220,"volume":4457000}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":7963,"close":225.55,"high":228.88,"low":224,"open":227.18,"volume":8783000},{"timestamp":1521466200,"date":"2018-03-19","index":7964,"close":222.18,"high":226.59,"low":218.68,"open":224.48,"volume":4029300},{"timestamp":1521552600,"date":"2018-03-20","index":7965,"close":229.75,"high":231.34,"low":223,"open":223.19,"volume":5019300},{"timestamp":1521639000,"date":"2018-03-21","index":7966,"close":226.85,"high":229.25,"low":225.61,"open":228.76,"volume":3971800},{"timestamp":1521725400,"date":"2018-03-22","index":7967,"close":220.52,"high":225.87,"low":220.26,"open":223.86,"volume":3008700},{"timestamp":1521811800,"date":"2018-03-23","index":7968,"close":215.02,"high":222.46,"low":214.78,"open":219.52,"volume":4297200},{"timestamp":1522071000,"date":"2018-03-26","index":7969,"close":228.91,"high":229.15,"low":218.5,"open":218.83,"volume":4485400},{"timestamp":1522157400,"date":"2018-03-27","index":7970,"close":213.8,"high":230.98,"low":212.25,"open":229.9,"volume":5468100},{"timestamp":1522243800,"date":"2018-03-28","index":7971,"close":212.54,"high":217.15,"low":209.04,"open":213.72,"volume":4503200},{"timestamp":1522330200,"date":"2018-03-29","index":7972,"close":216.08,"high":219.59,"low":210.27,"open":213.35,"volume":3757400},{"timestamp":1522675800,"date":"2018-04-02","index":7973,"close":212.28,"high":216.5,"low":207.22,"open":214.81,"volume":3494900}]},{"date":"2017-12-14","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7891,"close":181.47,"high":181.67,"low":176.55,"open":178.14,"volume":3976300},{"timestamp":1512138600,"date":"2017-12-01","index":7892,"close":179.52,"high":182,"low":177.13,"open":179.51,"volume":3016200},{"timestamp":1512397800,"date":"2017-12-04","index":7893,"close":168.44,"high":180.62,"low":168.43,"open":180.34,"volume":5931400},{"timestamp":1512484200,"date":"2017-12-05","index":7894,"close":167.54,"high":171.78,"low":165.68,"open":167.69,"volume":4698700},{"timestamp":1512570600,"date":"2017-12-06","index":7895,"close":173.52,"high":173.96,"low":165.75,"open":166.79,"volume":3773000},{"timestamp":1512657000,"date":"2017-12-07","index":7896,"close":174.61,"high":175.9,"low":172.13,"open":173.46,"volume":2442000},{"timestamp":1512743400,"date":"2017-12-08","index":7897,"close":173.57,"high":177.2,"low":173.17,"open":177.08,"volume":2101800},{"timestamp":1513002600,"date":"2017-12-11","index":7898,"close":174.31,"high":174.98,"low":173.2,"open":173.77,"volume":2776700},{"timestamp":1513089000,"date":"2017-12-12","index":7899,"close":172.54,"high":174.13,"low":170.43,"open":172.69,"volume":3924200},{"timestamp":1513175400,"date":"2017-12-13","index":7900,"close":176.83,"high":177.42,"low":173.29,"open":173.5,"volume":4591700},{"timestamp":1513261800,"date":"2017-12-14","index":7901,"close":175,"high":178.72,"low":174.98,"open":178.26,"volume":4720900}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7902,"close":177.51,"high":179.98,"low":174.3,"open":179.36,"volume":9191700},{"timestamp":1513607400,"date":"2017-12-18","index":7903,"close":176.74,"high":179.15,"low":175.31,"open":178.42,"volume":3435400},{"timestamp":1513693800,"date":"2017-12-19","index":7904,"close":174.97,"high":176.76,"low":174.23,"open":176.01,"volume":2509500},{"timestamp":1513780200,"date":"2017-12-20","index":7905,"close":174.25,"high":176,"low":172.92,"open":176,"volume":2677300},{"timestamp":1513866600,"date":"2017-12-21","index":7906,"close":174.56,"high":175.32,"low":174,"open":174.05,"volume":2164100},{"timestamp":1513953000,"date":"2017-12-22","index":7907,"close":175,"high":175.1,"low":173.75,"open":173.99,"volume":1702600},{"timestamp":1514298600,"date":"2017-12-26","index":7908,"close":174.44,"high":175,"low":173.03,"open":174.36,"volume":918400},{"timestamp":1514385000,"date":"2017-12-27","index":7909,"close":175.36,"high":175.44,"low":173.97,"open":174.65,"volume":1527800},{"timestamp":1514471400,"date":"2017-12-28","index":7910,"close":175.55,"high":176,"low":174.85,"open":175.92,"volume":1043700},{"timestamp":1514557800,"date":"2017-12-29","index":7911,"close":175.24,"high":176.97,"low":175.1,"open":175.19,"volume":1810300},{"timestamp":1514903400,"date":"2018-01-02","index":7912,"close":177.7,"high":177.8,"low":175.26,"open":175.85,"volume":2432800}]},{"date":"2017-09-19","estimated":1.01,"reported":1.1,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":7830,"close":154.28,"high":155.41,"low":153.31,"open":154.83,"volume":1274000},{"timestamp":1504704600,"date":"2017-09-06","index":7831,"close":153.76,"high":155.56,"low":153.61,"open":155.11,"volume":1224400},{"timestamp":1504791000,"date":"2017-09-07","index":7832,"close":155.47,"high":155.89,"low":153.64,"open":154.49,"volume":1445400},{"timestamp":1504877400,"date":"2017-09-08","index":7833,"close":155.34,"high":155.88,"low":154.29,"open":155.24,"volume":1449900},{"timestamp":1505136600,"date":"2017-09-11","index":7834,"close":156.87,"high":157.89,"low":156.38,"open":156.59,"volume":1716000},{"timestamp":1505223000,"date":"2017-09-12","index":7835,"close":156.31,"high":157.22,"low":154.92,"open":156.76,"volume":1766400},{"timestamp":1505309400,"date":"2017-09-13","index":7836,"close":156.24,"high":156.7,"low":155.39,"open":155.88,"volume":1363900},{"timestamp":1505395800,"date":"2017-09-14","index":7837,"close":154.95,"high":156.2,"low":154.68,"open":155.37,"volume":1676400},{"timestamp":1505482200,"date":"2017-09-15","index":7838,"close":154.49,"high":155.19,"low":153.56,"open":154.9,"volume":3012800},{"timestamp":1505741400,"date":"2017-09-18","index":7839,"close":155.77,"high":156.3,"low":154.37,"open":155.01,"volume":2581000},{"timestamp":1505827800,"date":"2017-09-19","index":7840,"close":156.6,"high":157.05,"low":155.81,"open":156.3,"volume":4014800}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":7841,"close":149.96,"high":152.4,"low":149,"open":151.99,"volume":9372300},{"timestamp":1506000600,"date":"2017-09-21","index":7842,"close":149.3,"high":151.25,"low":148.3,"open":150.38,"volume":4991800},{"timestamp":1506087000,"date":"2017-09-22","index":7843,"close":148.5,"high":149.5,"low":147.85,"open":148.69,"volume":2929200},{"timestamp":1506346200,"date":"2017-09-25","index":7844,"close":144.57,"high":148.71,"low":143.95,"open":148.39,"volume":4869500},{"timestamp":1506432600,"date":"2017-09-26","index":7845,"close":145.4,"high":146.35,"low":143.96,"open":145.5,"volume":3280000},{"timestamp":1506519000,"date":"2017-09-27","index":7846,"close":146.43,"high":147.09,"low":145.75,"open":146.31,"volume":2947600},{"timestamp":1506605400,"date":"2017-09-28","index":7847,"close":146.83,"high":147.32,"low":145.39,"open":146.14,"volume":1667000},{"timestamp":1506691800,"date":"2017-09-29","index":7848,"close":149.18,"high":149.28,"low":146.6,"open":146.69,"volume":2181300},{"timestamp":1506951000,"date":"2017-10-02","index":7849,"close":147.94,"high":150.48,"low":147.52,"open":149.79,"volume":2341700},{"timestamp":1507037400,"date":"2017-10-03","index":7850,"close":148.6,"high":148.8,"low":147.99,"open":148.48,"volume":1808200},{"timestamp":1507123800,"date":"2017-10-04","index":7851,"close":147.95,"high":148.46,"low":146.6,"open":148.21,"volume":2885600}]},{"date":"2017-06-20","estimated":0.95,"reported":1.02,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":7767,"close":143.03,"high":144.17,"low":142.73,"open":143.35,"volume":2162700},{"timestamp":1496842200,"date":"2017-06-07","index":7768,"close":143.62,"high":143.77,"low":142.45,"open":143.33,"volume":1633800},{"timestamp":1496928600,"date":"2017-06-08","index":7769,"close":142.63,"high":143.97,"low":141.74,"open":143.96,"volume":2811500},{"timestamp":1497015000,"date":"2017-06-09","index":7770,"close":138.05,"high":143.59,"low":135.76,"open":143.14,"volume":4146200},{"timestamp":1497274200,"date":"2017-06-12","index":7771,"close":137.25,"high":138.64,"low":131.2,"open":133.72,"volume":6772300},{"timestamp":1497360600,"date":"2017-06-13","index":7772,"close":139.09,"high":139.86,"low":138.09,"open":138.79,"volume":2871400},{"timestamp":1497447000,"date":"2017-06-14","index":7773,"close":138.25,"high":140.85,"low":136.41,"open":139.29,"volume":2831100},{"timestamp":1497533400,"date":"2017-06-15","index":7774,"close":137.52,"high":137.9,"low":134.45,"open":136.63,"volume":2804400},{"timestamp":1497619800,"date":"2017-06-16","index":7775,"close":137.84,"high":138.35,"low":136.29,"open":137.35,"volume":4205800},{"timestamp":1497879000,"date":"2017-06-19","index":7776,"close":140.35,"high":141.47,"low":138.64,"open":138.79,"volume":4356900},{"timestamp":1497965400,"date":"2017-06-20","index":7777,"close":140.91,"high":142.3,"low":140.19,"open":141.21,"volume":5454700}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":7778,"close":144.24,"high":147.45,"low":142.75,"open":145.08,"volume":8251900},{"timestamp":1498138200,"date":"2017-06-22","index":7779,"close":143.69,"high":145.77,"low":143.66,"open":145.15,"volume":3688400},{"timestamp":1498224600,"date":"2017-06-23","index":7780,"close":145.41,"high":145.59,"low":143.06,"open":143.75,"volume":3419000},{"timestamp":1498483800,"date":"2017-06-26","index":7781,"close":144.96,"high":146.89,"low":144.36,"open":146.06,"volume":2775500},{"timestamp":1498570200,"date":"2017-06-27","index":7782,"close":142.54,"high":144.81,"low":142.54,"open":144.33,"volume":3018900},{"timestamp":1498656600,"date":"2017-06-28","index":7783,"close":143.81,"high":144.08,"low":141.15,"open":143.01,"volume":2507900},{"timestamp":1498743000,"date":"2017-06-29","index":7784,"close":141.24,"high":143.2,"low":139.65,"open":143.06,"volume":2653900},{"timestamp":1498829400,"date":"2017-06-30","index":7785,"close":141.44,"high":142.81,"low":140.74,"open":141.87,"volume":2331000},{"timestamp":1499088600,"date":"2017-07-03","index":7786,"close":138.41,"high":142.15,"low":138.31,"open":141.73,"volume":1786000},{"timestamp":1499261400,"date":"2017-07-05","index":7787,"close":141.21,"high":141.97,"low":138.55,"open":138.65,"volume":2229900},{"timestamp":1499347800,"date":"2017-07-06","index":7788,"close":140.75,"high":141.18,"low":138.88,"open":139.73,"volume":1803200}]},{"date":"2017-03-16","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1488465000,"date":"2017-03-02","index":7701,"close":119.9,"high":120.12,"low":119.28,"open":120.09,"volume":1819700},{"timestamp":1488551400,"date":"2017-03-03","index":7702,"close":120.04,"high":120.13,"low":119.48,"open":119.83,"volume":1361100},{"timestamp":1488810600,"date":"2017-03-06","index":7703,"close":120.15,"high":120.48,"low":119.37,"open":119.73,"volume":1979700},{"timestamp":1488897000,"date":"2017-03-07","index":7704,"close":119.98,"high":120.69,"low":119.69,"open":120.06,"volume":1872500},{"timestamp":1488983400,"date":"2017-03-08","index":7705,"close":119.6,"high":120.66,"low":119.35,"open":120.21,"volume":2962800},{"timestamp":1489069800,"date":"2017-03-09","index":7706,"close":119.91,"high":120.26,"low":119.11,"open":119.82,"volume":1984200},{"timestamp":1489156200,"date":"2017-03-10","index":7707,"close":121.09,"high":121.37,"low":120.24,"open":120.57,"volume":2211000},{"timestamp":1489411800,"date":"2017-03-13","index":7708,"close":121.8,"high":121.96,"low":120.89,"open":121.11,"volume":1805200},{"timestamp":1489498200,"date":"2017-03-14","index":7709,"close":121.44,"high":121.99,"low":120.62,"open":121.65,"volume":1507500},{"timestamp":1489584600,"date":"2017-03-15","index":7710,"close":122.11,"high":122.42,"low":120.9,"open":122,"volume":2396300},{"timestamp":1489671000,"date":"2017-03-16","index":7711,"close":122.35,"high":123.6,"low":121.53,"open":123.25,"volume":4044600}],"post":[{"timestamp":1489757400,"date":"2017-03-17","index":7712,"close":127.01,"high":130.3,"low":126.94,"open":128.45,"volume":8749900},{"timestamp":1490016600,"date":"2017-03-20","index":7713,"close":126.31,"high":128.09,"low":125.79,"open":126.99,"volume":3320900},{"timestamp":1490103000,"date":"2017-03-21","index":7714,"close":125.07,"high":127.36,"low":124.96,"open":126.64,"volume":3105300},{"timestamp":1490189400,"date":"2017-03-22","index":7715,"close":126.21,"high":126.94,"low":124.51,"open":124.6,"volume":3477300},{"timestamp":1490275800,"date":"2017-03-23","index":7716,"close":126.87,"high":127.25,"low":126.01,"open":126.2,"volume":2197200},{"timestamp":1490362200,"date":"2017-03-24","index":7717,"close":127.7,"high":129,"low":127.05,"open":127.86,"volume":3044000},{"timestamp":1490621400,"date":"2017-03-27","index":7718,"close":128.25,"high":128.84,"low":126.36,"open":127.48,"volume":2424200},{"timestamp":1490707800,"date":"2017-03-28","index":7719,"close":128.69,"high":129.28,"low":127.81,"open":127.81,"volume":2213000},{"timestamp":1490794200,"date":"2017-03-29","index":7720,"close":129.58,"high":129.63,"low":128.2,"open":128.4,"volume":2272500},{"timestamp":1490880600,"date":"2017-03-30","index":7721,"close":129.61,"high":130.28,"low":129.3,"open":129.55,"volume":2204800},{"timestamp":1490967000,"date":"2017-03-31","index":7722,"close":130.13,"high":130.69,"low":129.4,"open":129.57,"volume":2086400}]},{"date":"2016-12-15","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7640,"close":99.51,"high":102.92,"low":98.87,"open":102.82,"volume":5121200},{"timestamp":1480689000,"date":"2016-12-02","index":7641,"close":99.73,"high":100.15,"low":98,"open":99.52,"volume":3514400},{"timestamp":1480948200,"date":"2016-12-05","index":7642,"close":101.95,"high":102.52,"low":100.16,"open":100.46,"volume":2319400},{"timestamp":1481034600,"date":"2016-12-06","index":7643,"close":101.55,"high":101.99,"low":100.71,"open":101.99,"volume":2679900},{"timestamp":1481121000,"date":"2016-12-07","index":7644,"close":103.36,"high":103.51,"low":100.89,"open":100.89,"volume":2728900},{"timestamp":1481207400,"date":"2016-12-08","index":7645,"close":103.5,"high":104.07,"low":102.54,"open":103.36,"volume":1851900},{"timestamp":1481293800,"date":"2016-12-09","index":7646,"close":104.31,"high":104.5,"low":103.42,"open":104,"volume":2620600},{"timestamp":1481553000,"date":"2016-12-12","index":7647,"close":105.16,"high":105.24,"low":103.52,"open":104.62,"volume":2711400},{"timestamp":1481639400,"date":"2016-12-13","index":7648,"close":106.15,"high":107.6,"low":105.62,"open":105.74,"volume":3396600},{"timestamp":1481725800,"date":"2016-12-14","index":7649,"close":105.81,"high":106.79,"low":105.44,"open":106.3,"volume":3213700},{"timestamp":1481812200,"date":"2016-12-15","index":7650,"close":105.1,"high":106.48,"low":104.6,"open":106.33,"volume":5678900}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7651,"close":103.55,"high":107.8,"low":101.91,"open":107.8,"volume":8949400},{"timestamp":1482157800,"date":"2016-12-19","index":7652,"close":105.29,"high":106.08,"low":103.41,"open":103.57,"volume":3567100},{"timestamp":1482244200,"date":"2016-12-20","index":7653,"close":105.77,"high":105.88,"low":104.76,"open":105.5,"volume":2194100},{"timestamp":1482330600,"date":"2016-12-21","index":7654,"close":105.51,"high":106.06,"low":104.48,"open":105.74,"volume":2524600},{"timestamp":1482417000,"date":"2016-12-22","index":7655,"close":104.72,"high":105.15,"low":103.95,"open":105.12,"volume":1717300},{"timestamp":1482503400,"date":"2016-12-23","index":7656,"close":105.02,"high":105.42,"low":104.61,"open":104.61,"volume":1047500},{"timestamp":1482849000,"date":"2016-12-27","index":7657,"close":104.98,"high":105.9,"low":104.86,"open":105,"volume":1047900},{"timestamp":1482935400,"date":"2016-12-28","index":7658,"close":103.77,"high":105.16,"low":103.5,"open":104.83,"volume":1742900},{"timestamp":1483021800,"date":"2016-12-29","index":7659,"close":103.68,"high":104.39,"low":103.41,"open":103.63,"volume":1095000},{"timestamp":1483108200,"date":"2016-12-30","index":7660,"close":102.95,"high":104.22,"low":102.47,"open":104.07,"volume":2095800},{"timestamp":1483453800,"date":"2017-01-03","index":7661,"close":103.48,"high":104.03,"low":102.81,"open":103.43,"volume":2277400}]},{"date":"2016-09-20","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":7579,"close":103.5,"high":103.74,"low":103.09,"open":103.33,"volume":1585100},{"timestamp":1473255000,"date":"2016-09-07","index":7580,"close":103,"high":103.51,"low":102.58,"open":103.47,"volume":1386500},{"timestamp":1473341400,"date":"2016-09-08","index":7581,"close":101.88,"high":102.97,"low":101.62,"open":102.77,"volume":2110600},{"timestamp":1473427800,"date":"2016-09-09","index":7582,"close":99.38,"high":101.28,"low":99.38,"open":100.97,"volume":3379300},{"timestamp":1473687000,"date":"2016-09-12","index":7583,"close":100.32,"high":100.5,"low":99,"open":99.18,"volume":2882600},{"timestamp":1473773400,"date":"2016-09-13","index":7584,"close":98.77,"high":99.92,"low":97.87,"open":99.92,"volume":3797600},{"timestamp":1473859800,"date":"2016-09-14","index":7585,"close":98.79,"high":99.55,"low":98.49,"open":98.95,"volume":2025300},{"timestamp":1473946200,"date":"2016-09-15","index":7586,"close":99.62,"high":100.04,"low":98.49,"open":98.84,"volume":3095000},{"timestamp":1474032600,"date":"2016-09-16","index":7587,"close":98.93,"high":99.67,"low":98.32,"open":99.26,"volume":3700600},{"timestamp":1474291800,"date":"2016-09-19","index":7588,"close":99.68,"high":100.21,"low":99.02,"open":99.21,"volume":3307500},{"timestamp":1474378200,"date":"2016-09-20","index":7589,"close":100.62,"high":100.91,"low":99.72,"open":100.16,"volume":4104900}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":7590,"close":107.78,"high":108.22,"low":105.8,"open":106.54,"volume":8764500},{"timestamp":1474551000,"date":"2016-09-22","index":7591,"close":107.92,"high":108.5,"low":107.01,"open":107.46,"volume":3960300},{"timestamp":1474637400,"date":"2016-09-23","index":7592,"close":107.47,"high":108,"low":106.79,"open":107.21,"volume":3087200},{"timestamp":1474896600,"date":"2016-09-26","index":7593,"close":107.26,"high":107.57,"low":106.53,"open":106.91,"volume":2342700},{"timestamp":1474983000,"date":"2016-09-27","index":7594,"close":109.7,"high":109.76,"low":106.74,"open":106.99,"volume":3531400},{"timestamp":1475069400,"date":"2016-09-28","index":7595,"close":109.49,"high":109.69,"low":108.82,"open":109.48,"volume":2739800},{"timestamp":1475155800,"date":"2016-09-29","index":7596,"close":107.8,"high":109.57,"low":107.55,"open":109.5,"volume":2436900},{"timestamp":1475242200,"date":"2016-09-30","index":7597,"close":108.54,"high":108.84,"low":107.44,"open":108.15,"volume":3717600},{"timestamp":1475501400,"date":"2016-10-03","index":7598,"close":108.45,"high":108.96,"low":108.16,"open":108.41,"volume":1553800},{"timestamp":1475587800,"date":"2016-10-04","index":7599,"close":108.39,"high":108.94,"low":107.85,"open":108.52,"volume":1394000},{"timestamp":1475674200,"date":"2016-10-05","index":7600,"close":108.8,"high":109.33,"low":108.32,"open":108.57,"volume":1855000}]},{"date":"2016-06-21","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":7516,"close":98.52,"high":99.67,"low":98.47,"open":99.51,"volume":2143900},{"timestamp":1465392600,"date":"2016-06-08","index":7517,"close":98.68,"high":98.91,"low":97.99,"open":98.45,"volume":2078700},{"timestamp":1465479000,"date":"2016-06-09","index":7518,"close":98.07,"high":98.7,"low":97.85,"open":98.36,"volume":1609400},{"timestamp":1465565400,"date":"2016-06-10","index":7519,"close":97.09,"high":97.87,"low":96.75,"open":96.89,"volume":1863800},{"timestamp":1465824600,"date":"2016-06-13","index":7520,"close":96.96,"high":98.09,"low":96.7,"open":96.87,"volume":2291500},{"timestamp":1465911000,"date":"2016-06-14","index":7521,"close":96.98,"high":97.26,"low":96.32,"open":96.53,"volume":1889800},{"timestamp":1465997400,"date":"2016-06-15","index":7522,"close":97.02,"high":97.83,"low":96.9,"open":97.01,"volume":2270400},{"timestamp":1466083800,"date":"2016-06-16","index":7523,"close":97.19,"high":97.3,"low":95.54,"open":96.5,"volume":1952000},{"timestamp":1466170200,"date":"2016-06-17","index":7524,"close":95.58,"high":97.39,"low":95.36,"open":97.25,"volume":4541500},{"timestamp":1466429400,"date":"2016-06-20","index":7525,"close":97.99,"high":98.75,"low":96.77,"open":97.1,"volume":4310600},{"timestamp":1466515800,"date":"2016-06-21","index":7526,"close":99.72,"high":99.92,"low":98.13,"open":98.64,"volume":6505100}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":7527,"close":94.01,"high":96.5,"low":93.86,"open":95.53,"volume":10280500},{"timestamp":1466688600,"date":"2016-06-23","index":7528,"close":96.21,"high":96.28,"low":94.31,"open":94.73,"volume":3803200},{"timestamp":1466775000,"date":"2016-06-24","index":7529,"close":92.2,"high":94.35,"low":92.04,"open":92.39,"volume":4329100},{"timestamp":1467034200,"date":"2016-06-27","index":7530,"close":90.85,"high":92.03,"low":90.35,"open":91.36,"volume":3925700},{"timestamp":1467120600,"date":"2016-06-28","index":7531,"close":92.46,"high":92.65,"low":91.36,"open":91.37,"volume":3319200},{"timestamp":1467207000,"date":"2016-06-29","index":7532,"close":94.39,"high":94.62,"low":92.68,"open":92.91,"volume":2965500},{"timestamp":1467293400,"date":"2016-06-30","index":7533,"close":95.79,"high":95.88,"low":94.13,"open":94.48,"volume":3544700},{"timestamp":1467379800,"date":"2016-07-01","index":7534,"close":95.32,"high":97.14,"low":95,"open":95.04,"volume":3001900},{"timestamp":1467725400,"date":"2016-07-05","index":7535,"close":94.73,"high":95.61,"low":94.15,"open":94.55,"volume":2314600},{"timestamp":1467811800,"date":"2016-07-06","index":7536,"close":95.18,"high":95.48,"low":94.06,"open":94.53,"volume":1490300},{"timestamp":1467898200,"date":"2016-07-07","index":7537,"close":95.14,"high":95.51,"low":94.54,"open":95.01,"volume":1576200}]},{"date":"2016-03-17","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1457015400,"date":"2016-03-03","index":7450,"close":87.21,"high":88.5,"low":85.85,"open":88.5,"volume":3082100},{"timestamp":1457101800,"date":"2016-03-04","index":7451,"close":86.18,"high":87.94,"low":85.58,"open":87.93,"volume":3002500},{"timestamp":1457361000,"date":"2016-03-07","index":7452,"close":85.11,"high":85.96,"low":84.05,"open":85.58,"volume":3121300},{"timestamp":1457447400,"date":"2016-03-08","index":7453,"close":84.35,"high":85.95,"low":83.17,"open":84.25,"volume":3245700},{"timestamp":1457533800,"date":"2016-03-09","index":7454,"close":85.27,"high":85.29,"low":83.25,"open":84.88,"volume":2491500},{"timestamp":1457620200,"date":"2016-03-10","index":7455,"close":84.85,"high":86.52,"low":83.59,"open":85.06,"volume":2969700},{"timestamp":1457706600,"date":"2016-03-11","index":7456,"close":86,"high":86.23,"low":84.63,"open":85.2,"volume":3330400},{"timestamp":1457962200,"date":"2016-03-14","index":7457,"close":87.01,"high":87.75,"low":85.84,"open":86.11,"volume":3754500},{"timestamp":1458048600,"date":"2016-03-15","index":7458,"close":86.83,"high":87.19,"low":86.22,"open":86.4,"volume":2909600},{"timestamp":1458135000,"date":"2016-03-16","index":7459,"close":88.17,"high":88.48,"low":86.4,"open":86.7,"volume":3383000},{"timestamp":1458221400,"date":"2016-03-17","index":7460,"close":89.96,"high":90.21,"low":87.25,"open":88.66,"volume":6914600}],"post":[{"timestamp":1458307800,"date":"2016-03-18","index":7461,"close":93.42,"high":98,"low":93.11,"open":98,"volume":12530100},{"timestamp":1458567000,"date":"2016-03-21","index":7462,"close":92.5,"high":93.27,"low":91.33,"open":92.69,"volume":4657300},{"timestamp":1458653400,"date":"2016-03-22","index":7463,"close":92.56,"high":93.42,"low":92.05,"open":92.06,"volume":4475800},{"timestamp":1458739800,"date":"2016-03-23","index":7464,"close":92.16,"high":92.94,"low":91.93,"open":92.62,"volume":2767600},{"timestamp":1458826200,"date":"2016-03-24","index":7465,"close":92.52,"high":92.74,"low":91.25,"open":91.5,"volume":3266800},{"timestamp":1459171800,"date":"2016-03-28","index":7466,"close":92.4,"high":92.83,"low":91.9,"open":92.68,"volume":2283000},{"timestamp":1459258200,"date":"2016-03-29","index":7467,"close":93.22,"high":93.44,"low":91.76,"open":91.79,"volume":4248600},{"timestamp":1459344600,"date":"2016-03-30","index":7468,"close":93.78,"high":94.48,"low":92.98,"open":93.63,"volume":6797200},{"timestamp":1459431000,"date":"2016-03-31","index":7469,"close":93.8,"high":94.58,"low":93.23,"open":93.76,"volume":6561400},{"timestamp":1459517400,"date":"2016-04-01","index":7470,"close":95.16,"high":95.47,"low":92.77,"open":93.33,"volume":3981300},{"timestamp":1459776600,"date":"2016-04-04","index":7471,"close":94.5,"high":96.28,"low":94.23,"open":95.42,"volume":2398300}]},{"date":"2015-12-10","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1448461800,"date":"2015-11-25","index":7384,"close":91.77,"high":92.5,"low":91.7,"open":92.3,"volume":1117800},{"timestamp":1448634600,"date":"2015-11-27","index":7385,"close":92.17,"high":92.57,"low":91.77,"open":91.86,"volume":633000},{"timestamp":1448893800,"date":"2015-11-30","index":7386,"close":91.46,"high":92.66,"low":91.13,"open":92.41,"volume":2380200},{"timestamp":1448980200,"date":"2015-12-01","index":7387,"close":92.55,"high":92.58,"low":91.1,"open":92.01,"volume":1545100},{"timestamp":1449066600,"date":"2015-12-02","index":7388,"close":92.02,"high":92.85,"low":91.68,"open":92.52,"volume":1904500},{"timestamp":1449153000,"date":"2015-12-03","index":7389,"close":89.91,"high":92.76,"low":89.73,"open":91.97,"volume":2424500},{"timestamp":1449239400,"date":"2015-12-04","index":7390,"close":92.58,"high":92.82,"low":90.13,"open":90.13,"volume":2980800},{"timestamp":1449498600,"date":"2015-12-07","index":7391,"close":89.6,"high":92.88,"low":89.22,"open":92.56,"volume":3958700},{"timestamp":1449585000,"date":"2015-12-08","index":7392,"close":91.72,"high":92.09,"low":88.96,"open":89.22,"volume":3372900},{"timestamp":1449671400,"date":"2015-12-09","index":7393,"close":89.56,"high":91.79,"low":88.95,"open":91.04,"volume":3333600},{"timestamp":1449757800,"date":"2015-12-10","index":7394,"close":88.96,"high":90.43,"low":88.51,"open":90.41,"volume":4751900}],"post":[{"timestamp":1449844200,"date":"2015-12-11","index":7395,"close":91.42,"high":93.65,"low":90.12,"open":92.51,"volume":8315000},{"timestamp":1450103400,"date":"2015-12-14","index":7396,"close":93.26,"high":93.31,"low":91.02,"open":91.71,"volume":3784100},{"timestamp":1450189800,"date":"2015-12-15","index":7397,"close":94.02,"high":95.79,"low":93.72,"open":93.98,"volume":4099800},{"timestamp":1450276200,"date":"2015-12-16","index":7398,"close":95.56,"high":95.66,"low":93.61,"open":94.41,"volume":2613900},{"timestamp":1450362600,"date":"2015-12-17","index":7399,"close":94.2,"high":96.42,"low":94.19,"open":95.7,"volume":3069700},{"timestamp":1450449000,"date":"2015-12-18","index":7400,"close":91.31,"high":93.92,"low":91.3,"open":93.73,"volume":5314200},{"timestamp":1450708200,"date":"2015-12-21","index":7401,"close":91.62,"high":92.69,"low":90.81,"open":92.16,"volume":2663600},{"timestamp":1450794600,"date":"2015-12-22","index":7402,"close":93.82,"high":93.95,"low":91.63,"open":91.94,"volume":1873600},{"timestamp":1450881000,"date":"2015-12-23","index":7403,"close":94.7,"high":94.99,"low":93.53,"open":94.42,"volume":1526500},{"timestamp":1450967400,"date":"2015-12-24","index":7404,"close":94.3,"high":95.19,"low":94.03,"open":94.45,"volume":598200},{"timestamp":1451313000,"date":"2015-12-28","index":7405,"close":94.2,"high":94.3,"low":93.23,"open":93.79,"volume":1027000}]},{"date":"2015-09-17","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1441200600,"date":"2015-09-02","index":7325,"close":77.25,"high":77.33,"low":75.54,"open":77,"volume":3533800},{"timestamp":1441287000,"date":"2015-09-03","index":7326,"close":78.32,"high":79.55,"low":77.36,"open":77.6,"volume":3480100},{"timestamp":1441373400,"date":"2015-09-04","index":7327,"close":76.89,"high":78.27,"low":76.39,"open":76.99,"volume":2326500},{"timestamp":1441719000,"date":"2015-09-08","index":7328,"close":79.78,"high":79.91,"low":78.13,"open":78.64,"volume":2670600},{"timestamp":1441805400,"date":"2015-09-09","index":7329,"close":78.52,"high":81.51,"low":78.23,"open":80.79,"volume":2460300},{"timestamp":1441891800,"date":"2015-09-10","index":7330,"close":78.7,"high":78.97,"low":78.01,"open":78.63,"volume":3541000},{"timestamp":1441978200,"date":"2015-09-11","index":7331,"close":79.19,"high":79.23,"low":77.94,"open":78.44,"volume":2913700},{"timestamp":1442237400,"date":"2015-09-14","index":7332,"close":78.46,"high":79.41,"low":78.28,"open":79.35,"volume":2545900},{"timestamp":1442323800,"date":"2015-09-15","index":7333,"close":79.53,"high":80.11,"low":78.3,"open":78.61,"volume":3436300},{"timestamp":1442410200,"date":"2015-09-16","index":7334,"close":80.53,"high":80.67,"low":79.32,"open":79.51,"volume":2509800},{"timestamp":1442496600,"date":"2015-09-17","index":7335,"close":80.31,"high":81.88,"low":79.7,"open":80.45,"volume":4892900}],"post":[{"timestamp":1442583000,"date":"2015-09-18","index":7336,"close":81.25,"high":84.95,"low":78.16,"open":78.54,"volume":16424000},{"timestamp":1442842200,"date":"2015-09-21","index":7337,"close":83.32,"high":83.69,"low":81.42,"open":81.42,"volume":4919700},{"timestamp":1442928600,"date":"2015-09-22","index":7338,"close":84.66,"high":84.83,"low":81.77,"open":81.98,"volume":6336500},{"timestamp":1443015000,"date":"2015-09-23","index":7339,"close":85.5,"high":85.99,"low":84.05,"open":84.92,"volume":4007700},{"timestamp":1443101400,"date":"2015-09-24","index":7340,"close":83.91,"high":85.37,"low":83.36,"open":85.07,"volume":4463700},{"timestamp":1443187800,"date":"2015-09-25","index":7341,"close":83.13,"high":84.72,"low":82.58,"open":84.71,"volume":3736900},{"timestamp":1443447000,"date":"2015-09-28","index":7342,"close":80.52,"high":83,"low":80.03,"open":82.88,"volume":3435700},{"timestamp":1443533400,"date":"2015-09-29","index":7343,"close":79.83,"high":80.58,"low":79.09,"open":80.52,"volume":3126300},{"timestamp":1443619800,"date":"2015-09-30","index":7344,"close":82.22,"high":82.37,"low":80.38,"open":80.88,"volume":3653800},{"timestamp":1443706200,"date":"2015-10-01","index":7345,"close":83.75,"high":83.77,"low":81.57,"open":82.42,"volume":3407800},{"timestamp":1443792600,"date":"2015-10-02","index":7346,"close":83.99,"high":84.01,"low":81.29,"open":82.21,"volume":3402600}]},{"date":"2015-06-16","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1433251800,"date":"2015-06-02","index":7260,"close":79.82,"high":80.22,"low":79.35,"open":79.7,"volume":1533100},{"timestamp":1433338200,"date":"2015-06-03","index":7261,"close":80.13,"high":80.34,"low":79.44,"open":79.93,"volume":1972000},{"timestamp":1433424600,"date":"2015-06-04","index":7262,"close":78.75,"high":80.38,"low":78.64,"open":79.86,"volume":1659300},{"timestamp":1433511000,"date":"2015-06-05","index":7263,"close":78.86,"high":79.39,"low":78.38,"open":78.64,"volume":1325500},{"timestamp":1433770200,"date":"2015-06-08","index":7264,"close":78.16,"high":79.18,"low":77.9,"open":78.9,"volume":1621300},{"timestamp":1433856600,"date":"2015-06-09","index":7265,"close":77.9,"high":78.05,"low":76.95,"open":77.88,"volume":2100900},{"timestamp":1433943000,"date":"2015-06-10","index":7266,"close":79.56,"high":79.7,"low":77.99,"open":78.18,"volume":1776000},{"timestamp":1434029400,"date":"2015-06-11","index":7267,"close":79.65,"high":80.29,"low":79.42,"open":79.81,"volume":1918300},{"timestamp":1434115800,"date":"2015-06-12","index":7268,"close":79.86,"high":80.26,"low":79.06,"open":79.33,"volume":1794900},{"timestamp":1434375000,"date":"2015-06-15","index":7269,"close":78.9,"high":79.25,"low":78.35,"open":79.17,"volume":2459700},{"timestamp":1434461400,"date":"2015-06-16","index":7270,"close":79.94,"high":80.43,"low":78.83,"open":78.93,"volume":3579400}],"post":[{"timestamp":1434547800,"date":"2015-06-17","index":7271,"close":77.91,"high":80,"low":77.74,"open":79.5,"volume":6464200},{"timestamp":1434634200,"date":"2015-06-18","index":7272,"close":79.39,"high":79.94,"low":77.82,"open":77.82,"volume":3858600},{"timestamp":1434720600,"date":"2015-06-19","index":7273,"close":79.7,"high":79.94,"low":79.06,"open":79.41,"volume":3155600},{"timestamp":1434979800,"date":"2015-06-22","index":7274,"close":82.28,"high":82.66,"low":79.85,"open":80,"volume":5830000},{"timestamp":1435066200,"date":"2015-06-23","index":7275,"close":83.55,"high":83.77,"low":82.1,"open":82.17,"volume":4944400},{"timestamp":1435152600,"date":"2015-06-24","index":7276,"close":83.4,"high":84.36,"low":82.97,"open":83.22,"volume":4311200},{"timestamp":1435239000,"date":"2015-06-25","index":7277,"close":83.94,"high":84.27,"low":83.49,"open":83.82,"volume":3052900},{"timestamp":1435325400,"date":"2015-06-26","index":7278,"close":82.74,"high":84.22,"low":82.27,"open":84.22,"volume":5914700},{"timestamp":1435584600,"date":"2015-06-29","index":7279,"close":81.28,"high":82.06,"low":81.15,"open":81.22,"volume":4060300},{"timestamp":1435671000,"date":"2015-06-30","index":7280,"close":81.01,"high":82.34,"low":80.95,"open":82.19,"volume":4086400},{"timestamp":1435757400,"date":"2015-07-01","index":7281,"close":80.94,"high":81.92,"low":80.71,"open":81.57,"volume":2944300}]},{"date":"2015-03-17","estimated":0.39,"reported":0.44,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7197,"close":78.99,"high":79.99,"low":78.97,"open":79.63,"volume":1616300},{"timestamp":1425479400,"date":"2015-03-04","index":7198,"close":77.63,"high":78.74,"low":77.13,"open":78.71,"volume":2393600},{"timestamp":1425565800,"date":"2015-03-05","index":7199,"close":78.62,"high":78.71,"low":77.3,"open":77.6,"volume":1850100},{"timestamp":1425652200,"date":"2015-03-06","index":7200,"close":77.55,"high":78.5,"low":77.05,"open":78.19,"volume":2537100},{"timestamp":1425907800,"date":"2015-03-09","index":7201,"close":77.93,"high":78.24,"low":77.43,"open":77.76,"volume":2010900},{"timestamp":1425994200,"date":"2015-03-10","index":7202,"close":76.01,"high":77.29,"low":75.99,"open":77.25,"volume":2622000},{"timestamp":1426080600,"date":"2015-03-11","index":7203,"close":76.01,"high":76.78,"low":75.68,"open":75.91,"volume":1692200},{"timestamp":1426167000,"date":"2015-03-12","index":7204,"close":77.4,"high":77.44,"low":75.97,"open":76.14,"volume":1683200},{"timestamp":1426253400,"date":"2015-03-13","index":7205,"close":77.62,"high":78.06,"low":76.62,"open":77.18,"volume":2202800},{"timestamp":1426512600,"date":"2015-03-16","index":7206,"close":78.33,"high":78.59,"low":77.8,"open":78.21,"volume":1851400},{"timestamp":1426599000,"date":"2015-03-17","index":7207,"close":79.66,"high":79.87,"low":78.18,"open":78.22,"volume":5719000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7208,"close":76.89,"high":78.32,"low":74.75,"open":75.5,"volume":10509400},{"timestamp":1426771800,"date":"2015-03-19","index":7209,"close":77.14,"high":77.38,"low":75.29,"open":76.48,"volume":3519200},{"timestamp":1426858200,"date":"2015-03-20","index":7210,"close":77.36,"high":77.96,"low":76.81,"open":77.67,"volume":3577600},{"timestamp":1427117400,"date":"2015-03-23","index":7211,"close":76.35,"high":77.3,"low":76.34,"open":77.11,"volume":1754100},{"timestamp":1427203800,"date":"2015-03-24","index":7212,"close":75.45,"high":76.42,"low":75.38,"open":76.11,"volume":2782800},{"timestamp":1427290200,"date":"2015-03-25","index":7213,"close":73.13,"high":75.59,"low":73.12,"open":75.5,"volume":3444700},{"timestamp":1427376600,"date":"2015-03-26","index":7214,"close":72.97,"high":73.36,"low":72.12,"open":72.43,"volume":2965300},{"timestamp":1427463000,"date":"2015-03-27","index":7215,"close":73.31,"high":73.46,"low":72.56,"open":72.72,"volume":2085200},{"timestamp":1427722200,"date":"2015-03-30","index":7216,"close":73.6,"high":73.86,"low":73.1,"open":73.51,"volume":1880700},{"timestamp":1427808600,"date":"2015-03-31","index":7217,"close":73.94,"high":74.6,"low":72.94,"open":73.11,"volume":2556000},{"timestamp":1427895000,"date":"2015-04-01","index":7218,"close":75.07,"high":75.1,"low":73.03,"open":73.61,"volume":3976000}]},{"date":"2014-12-11","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1417012200,"date":"2014-11-26","index":7133,"close":72.98,"high":73,"low":71.74,"open":72.08,"volume":1467600},{"timestamp":1417185000,"date":"2014-11-28","index":7134,"close":73.68,"high":74.1,"low":73.05,"open":73.13,"volume":978400},{"timestamp":1417444200,"date":"2014-12-01","index":7135,"close":73.75,"high":73.97,"low":73.2,"open":73.64,"volume":2023300},{"timestamp":1417530600,"date":"2014-12-02","index":7136,"close":73.47,"high":74,"low":73.08,"open":74,"volume":1843600},{"timestamp":1417617000,"date":"2014-12-03","index":7137,"close":73.18,"high":73.64,"low":72.89,"open":73.64,"volume":1569100},{"timestamp":1417703400,"date":"2014-12-04","index":7138,"close":73.03,"high":73.23,"low":72.4,"open":73.09,"volume":1415200},{"timestamp":1417789800,"date":"2014-12-05","index":7139,"close":72.4,"high":73.25,"low":72.36,"open":73.16,"volume":3061700},{"timestamp":1418049000,"date":"2014-12-08","index":7140,"close":72.05,"high":72.78,"low":71.6,"open":72.4,"volume":1630100},{"timestamp":1418135400,"date":"2014-12-09","index":7141,"close":71.57,"high":71.66,"low":70.68,"open":71.34,"volume":2866100},{"timestamp":1418221800,"date":"2014-12-10","index":7142,"close":69.85,"high":71.97,"low":69.74,"open":71.56,"volume":2567900},{"timestamp":1418308200,"date":"2014-12-11","index":7143,"close":69.74,"high":71.14,"low":69.66,"open":70.1,"volume":5075100}],"post":[{"timestamp":1418394600,"date":"2014-12-12","index":7144,"close":76.02,"high":77.56,"low":73.71,"open":74.17,"volume":12613700},{"timestamp":1418653800,"date":"2014-12-15","index":7145,"close":73.04,"high":76.13,"low":72.84,"open":75.66,"volume":9696700},{"timestamp":1418740200,"date":"2014-12-16","index":7146,"close":72.32,"high":73.8,"low":72.31,"open":72.87,"volume":4051200},{"timestamp":1418826600,"date":"2014-12-17","index":7147,"close":74,"high":74.57,"low":72.16,"open":72.5,"volume":4180900},{"timestamp":1418913000,"date":"2014-12-18","index":7148,"close":74.89,"high":75.54,"low":74.6,"open":75.41,"volume":6913500},{"timestamp":1418999400,"date":"2014-12-19","index":7149,"close":74.45,"high":75.24,"low":73.99,"open":75,"volume":6969500},{"timestamp":1419258600,"date":"2014-12-22","index":7150,"close":74.5,"high":75.14,"low":74.38,"open":74.38,"volume":3815400},{"timestamp":1419345000,"date":"2014-12-23","index":7151,"close":74.38,"high":75,"low":74.29,"open":74.65,"volume":1938400},{"timestamp":1419431400,"date":"2014-12-24","index":7152,"close":74.74,"high":74.93,"low":74.37,"open":74.49,"volume":1204600},{"timestamp":1419604200,"date":"2014-12-26","index":7153,"close":74.67,"high":75.17,"low":74.42,"open":74.74,"volume":1083700},{"timestamp":1419863400,"date":"2014-12-29","index":7154,"close":74.13,"high":74.58,"low":74,"open":74.56,"volume":925100}]},{"date":"2014-09-16","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1409664600,"date":"2014-09-02","index":7072,"close":72.1,"high":72.59,"low":71.84,"open":72.06,"volume":2161400},{"timestamp":1409751000,"date":"2014-09-03","index":7073,"close":72.43,"high":72.8,"low":71.99,"open":72.55,"volume":1971400},{"timestamp":1409837400,"date":"2014-09-04","index":7074,"close":72.46,"high":73.2,"low":72.26,"open":72.63,"volume":1976000},{"timestamp":1409923800,"date":"2014-09-05","index":7075,"close":73.13,"high":73.13,"low":72.41,"open":72.6,"volume":1736200},{"timestamp":1410183000,"date":"2014-09-08","index":7076,"close":73.39,"high":73.55,"low":72.81,"open":72.87,"volume":1373500},{"timestamp":1410269400,"date":"2014-09-09","index":7077,"close":72.42,"high":73.58,"low":72.34,"open":73.58,"volume":1648300},{"timestamp":1410355800,"date":"2014-09-10","index":7078,"close":72.33,"high":72.75,"low":71.84,"open":72.25,"volume":2213500},{"timestamp":1410442200,"date":"2014-09-11","index":7079,"close":72.42,"high":72.57,"low":71.78,"open":72.03,"volume":1708800},{"timestamp":1410528600,"date":"2014-09-12","index":7080,"close":70.98,"high":72.49,"low":70.8,"open":72.4,"volume":3145600},{"timestamp":1410787800,"date":"2014-09-15","index":7081,"close":70.27,"high":70.96,"low":69.37,"open":70.63,"volume":3867700},{"timestamp":1410874200,"date":"2014-09-16","index":7082,"close":70.73,"high":70.96,"low":69.19,"open":70.01,"volume":5965200}],"post":[{"timestamp":1410960600,"date":"2014-09-17","index":7083,"close":67.3,"high":69.09,"low":67.16,"open":68.03,"volume":9463300},{"timestamp":1411047000,"date":"2014-09-18","index":7084,"close":67.91,"high":68.15,"low":67.1,"open":67.28,"volume":5173900},{"timestamp":1411133400,"date":"2014-09-19","index":7085,"close":66.94,"high":68.2,"low":66.35,"open":68.12,"volume":6790000},{"timestamp":1411392600,"date":"2014-09-22","index":7086,"close":67.2,"high":67.22,"low":65.79,"open":66.7,"volume":4122200},{"timestamp":1411479000,"date":"2014-09-23","index":7087,"close":67.79,"high":68.07,"low":66.85,"open":67.11,"volume":4414100},{"timestamp":1411565400,"date":"2014-09-24","index":7088,"close":69.03,"high":69.25,"low":67.6,"open":67.77,"volume":3879800},{"timestamp":1411651800,"date":"2014-09-25","index":7089,"close":67.71,"high":69.02,"low":67.53,"open":68.85,"volume":3622900},{"timestamp":1411738200,"date":"2014-09-26","index":7090,"close":68.36,"high":68.42,"low":67.42,"open":67.49,"volume":2286600},{"timestamp":1411997400,"date":"2014-09-29","index":7091,"close":69.22,"high":69.49,"low":67.55,"open":67.69,"volume":3379600},{"timestamp":1412083800,"date":"2014-09-30","index":7092,"close":69.19,"high":69.5,"low":68.53,"open":69.49,"volume":2887200},{"timestamp":1412170200,"date":"2014-10-01","index":7093,"close":67.54,"high":69.13,"low":67.51,"open":69.13,"volume":4650600}]},{"date":"2014-06-17","estimated":0.3,"reported":0.37,"pre":[{"timestamp":1401802200,"date":"2014-06-03","index":7009,"close":64.09,"high":64.46,"low":63.49,"open":64.19,"volume":3010200},{"timestamp":1401888600,"date":"2014-06-04","index":7010,"close":64.17,"high":64.73,"low":63.62,"open":64.1,"volume":2675600},{"timestamp":1401975000,"date":"2014-06-05","index":7011,"close":65.47,"high":65.62,"low":63.93,"open":64.3,"volume":2041900},{"timestamp":1402061400,"date":"2014-06-06","index":7012,"close":66.91,"high":67.32,"low":65.69,"open":65.99,"volume":3623500},{"timestamp":1402320600,"date":"2014-06-09","index":7013,"close":66.93,"high":67.38,"low":66.59,"open":66.7,"volume":1339800},{"timestamp":1402407000,"date":"2014-06-10","index":7014,"close":66.96,"high":67.19,"low":66.46,"open":66.69,"volume":1558800},{"timestamp":1402493400,"date":"2014-06-11","index":7015,"close":67.46,"high":67.5,"low":66.66,"open":66.9,"volume":1607900},{"timestamp":1402579800,"date":"2014-06-12","index":7016,"close":66.56,"high":67.46,"low":66.28,"open":67.23,"volume":1940100},{"timestamp":1402666200,"date":"2014-06-13","index":7017,"close":66.82,"high":66.95,"low":66.25,"open":66.7,"volume":2981100},{"timestamp":1402925400,"date":"2014-06-16","index":7018,"close":67.62,"high":67.79,"low":66.52,"open":66.8,"volume":4370400},{"timestamp":1403011800,"date":"2014-06-17","index":7019,"close":67.54,"high":68,"low":66.86,"open":67.36,"volume":6654100}],"post":[{"timestamp":1403098200,"date":"2014-06-18","index":7020,"close":73.08,"high":74.69,"low":72.1,"open":73.82,"volume":11376700},{"timestamp":1403184600,"date":"2014-06-19","index":7021,"close":72.95,"high":73.57,"low":72.24,"open":73.17,"volume":4413400},{"timestamp":1403271000,"date":"2014-06-20","index":7022,"close":72.61,"high":73.15,"low":72.55,"open":73.04,"volume":3904500},{"timestamp":1403530200,"date":"2014-06-23","index":7023,"close":72.89,"high":73.16,"low":72.29,"open":72.74,"volume":2354200},{"timestamp":1403616600,"date":"2014-06-24","index":7024,"close":72.38,"high":73.28,"low":72.18,"open":72.95,"volume":2948600},{"timestamp":1403703000,"date":"2014-06-25","index":7025,"close":72.44,"high":72.76,"low":72.12,"open":72.27,"volume":2218800},{"timestamp":1403789400,"date":"2014-06-26","index":7026,"close":72.85,"high":72.9,"low":72.18,"open":72.44,"volume":2075300},{"timestamp":1403875800,"date":"2014-06-27","index":7027,"close":72,"high":72.77,"low":71.76,"open":72.62,"volume":7315500},{"timestamp":1404135000,"date":"2014-06-30","index":7028,"close":72.36,"high":72.74,"low":71.96,"open":72.43,"volume":2771300},{"timestamp":1404221400,"date":"2014-07-01","index":7029,"close":73.01,"high":73.99,"low":71.8,"open":72.09,"volume":4718400},{"timestamp":1404307800,"date":"2014-07-02","index":7030,"close":72.76,"high":73.24,"low":72.6,"open":72.65,"volume":2682100}]},{"date":"2014-03-18","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":6946,"close":68.6,"high":69.04,"low":68.5,"open":68.6,"volume":5425500},{"timestamp":1394029800,"date":"2014-03-05","index":6947,"close":68.9,"high":69.03,"low":68.52,"open":68.79,"volume":3070100},{"timestamp":1394116200,"date":"2014-03-06","index":6948,"close":68.92,"high":69.42,"low":68.85,"open":69.14,"volume":3059200},{"timestamp":1394202600,"date":"2014-03-07","index":6949,"close":68.52,"high":69.31,"low":67.97,"open":69.21,"volume":2500300},{"timestamp":1394458200,"date":"2014-03-10","index":6950,"close":68.04,"high":68.68,"low":67.31,"open":68.68,"volume":3032800},{"timestamp":1394544600,"date":"2014-03-11","index":6951,"close":67.47,"high":68.6,"low":67.25,"open":68.19,"volume":3345000},{"timestamp":1394631000,"date":"2014-03-12","index":6952,"close":68.06,"high":68.1,"low":66.75,"open":67.06,"volume":2433600},{"timestamp":1394717400,"date":"2014-03-13","index":6953,"close":67.08,"high":68.83,"low":66.63,"open":68.48,"volume":2870900},{"timestamp":1394803800,"date":"2014-03-14","index":6954,"close":67.19,"high":67.7,"low":66.87,"open":67.7,"volume":3006600},{"timestamp":1395063000,"date":"2014-03-17","index":6955,"close":68.17,"high":69.35,"low":67.73,"open":67.89,"volume":3932400},{"timestamp":1395149400,"date":"2014-03-18","index":6956,"close":68.52,"high":70.24,"low":67.52,"open":67.66,"volume":11438500}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":6957,"close":67.63,"high":69.01,"low":66.15,"open":69.01,"volume":7683100},{"timestamp":1395322200,"date":"2014-03-20","index":6958,"close":68.49,"high":69.08,"low":67.44,"open":67.55,"volume":5280200},{"timestamp":1395408600,"date":"2014-03-21","index":6959,"close":67.14,"high":69.06,"low":66.91,"open":69.06,"volume":5477200},{"timestamp":1395667800,"date":"2014-03-24","index":6960,"close":65.24,"high":67.48,"low":64.77,"open":67.22,"volume":5905700},{"timestamp":1395754200,"date":"2014-03-25","index":6961,"close":65.81,"high":66.74,"low":65.06,"open":65.75,"volume":4245500},{"timestamp":1395840600,"date":"2014-03-26","index":6962,"close":63.9,"high":66.39,"low":63.88,"open":66.1,"volume":4714000},{"timestamp":1395927000,"date":"2014-03-27","index":6963,"close":64.53,"high":65.16,"low":63.05,"open":63.6,"volume":5556700},{"timestamp":1396013400,"date":"2014-03-28","index":6964,"close":64.88,"high":65.61,"low":64.15,"open":64.71,"volume":4019800},{"timestamp":1396272600,"date":"2014-03-31","index":6965,"close":65.74,"high":65.95,"low":64.62,"open":64.87,"volume":3213900},{"timestamp":1396359000,"date":"2014-04-01","index":6966,"close":65.93,"high":66.22,"low":65.44,"open":65.9,"volume":3398400},{"timestamp":1396445400,"date":"2014-04-02","index":6967,"close":65.48,"high":66.31,"low":65.12,"open":66.07,"volume":2587000}]},{"date":"2013-12-12","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1385562600,"date":"2013-11-27","index":6882,"close":56.91,"high":57.03,"low":56.68,"open":56.85,"volume":2134000},{"timestamp":1385735400,"date":"2013-11-29","index":6883,"close":56.78,"high":57.15,"low":56.62,"open":57.12,"volume":965200},{"timestamp":1385994600,"date":"2013-12-02","index":6884,"close":56.76,"high":57.03,"low":56.61,"open":56.74,"volume":1950800},{"timestamp":1386081000,"date":"2013-12-03","index":6885,"close":56.4,"high":57.06,"low":56.39,"open":56.63,"volume":4129500},{"timestamp":1386167400,"date":"2013-12-04","index":6886,"close":56.05,"high":56.43,"low":55.42,"open":56.19,"volume":3663500},{"timestamp":1386253800,"date":"2013-12-05","index":6887,"close":55.04,"high":55.75,"low":54.47,"open":55.63,"volume":7792700},{"timestamp":1386340200,"date":"2013-12-06","index":6888,"close":55.6,"high":56.1,"low":55.55,"open":55.99,"volume":3334300},{"timestamp":1386599400,"date":"2013-12-09","index":6889,"close":55.44,"high":56.05,"low":55.24,"open":55.94,"volume":3397700},{"timestamp":1386685800,"date":"2013-12-10","index":6890,"close":55.32,"high":55.39,"low":54.65,"open":55.38,"volume":3787300},{"timestamp":1386772200,"date":"2013-12-11","index":6891,"close":54.64,"high":55.6,"low":54.58,"open":55.25,"volume":3990000},{"timestamp":1386858600,"date":"2013-12-12","index":6892,"close":53.99,"high":54.94,"low":53.93,"open":54.44,"volume":6248200}],"post":[{"timestamp":1386945000,"date":"2013-12-13","index":6893,"close":60.89,"high":61.09,"low":58,"open":58.06,"volume":15848100},{"timestamp":1387204200,"date":"2013-12-16","index":6894,"close":58.5,"high":60.88,"low":58.4,"open":60.63,"volume":8786000},{"timestamp":1387290600,"date":"2013-12-17","index":6895,"close":57.67,"high":58.88,"low":57.54,"open":58.5,"volume":6351800},{"timestamp":1387377000,"date":"2013-12-18","index":6896,"close":59.04,"high":59.07,"low":57.02,"open":57.58,"volume":4975300},{"timestamp":1387463400,"date":"2013-12-19","index":6897,"close":58.13,"high":58.98,"low":58.07,"open":58.73,"volume":3310500},{"timestamp":1387549800,"date":"2013-12-20","index":6898,"close":59.26,"high":59.55,"low":58.22,"open":58.42,"volume":5363200},{"timestamp":1387809000,"date":"2013-12-23","index":6899,"close":59.47,"high":59.89,"low":59.12,"open":59.74,"volume":1947900},{"timestamp":1387895400,"date":"2013-12-24","index":6900,"close":59.53,"high":59.78,"low":59.22,"open":59.58,"volume":846700},{"timestamp":1388068200,"date":"2013-12-26","index":6901,"close":59.58,"high":59.99,"low":59.48,"open":59.53,"volume":1026500},{"timestamp":1388154600,"date":"2013-12-27","index":6902,"close":59.51,"high":59.99,"low":59.28,"open":59.73,"volume":1266900},{"timestamp":1388413800,"date":"2013-12-30","index":6903,"close":59.55,"high":59.8,"low":59.24,"open":59.67,"volume":1329100}]},{"date":"2013-09-17","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1378215000,"date":"2013-09-03","index":6821,"close":45.88,"high":46.57,"low":45.7,"open":46.21,"volume":1955500},{"timestamp":1378301400,"date":"2013-09-04","index":6822,"close":46.93,"high":47.17,"low":45.76,"open":45.76,"volume":5402200},{"timestamp":1378387800,"date":"2013-09-05","index":6823,"close":46.73,"high":47.34,"low":46.68,"open":46.88,"volume":2379800},{"timestamp":1378474200,"date":"2013-09-06","index":6824,"close":46.87,"high":47.3,"low":46.26,"open":46.89,"volume":3140900},{"timestamp":1378733400,"date":"2013-09-09","index":6825,"close":47.25,"high":47.27,"low":46.99,"open":47.11,"volume":1931700},{"timestamp":1378819800,"date":"2013-09-10","index":6826,"close":48.02,"high":48.06,"low":47.51,"open":47.62,"volume":2831100},{"timestamp":1378906200,"date":"2013-09-11","index":6827,"close":48.2,"high":48.33,"low":47.95,"open":48,"volume":2650200},{"timestamp":1378992600,"date":"2013-09-12","index":6828,"close":47.64,"high":48.09,"low":47.56,"open":48.07,"volume":3024100},{"timestamp":1379079000,"date":"2013-09-13","index":6829,"close":47.76,"high":47.96,"low":47.64,"open":47.66,"volume":2571600},{"timestamp":1379338200,"date":"2013-09-16","index":6830,"close":48.14,"high":48.7,"low":47.97,"open":48.17,"volume":4474800},{"timestamp":1379424600,"date":"2013-09-17","index":6831,"close":48.14,"high":48.49,"low":47.92,"open":48.19,"volume":6917200}],"post":[{"timestamp":1379511000,"date":"2013-09-18","index":6832,"close":52.58,"high":52.67,"low":51.06,"open":51.68,"volume":15267900},{"timestamp":1379597400,"date":"2013-09-19","index":6833,"close":51.87,"high":52.4,"low":51.58,"open":52.05,"volume":7183400},{"timestamp":1379683800,"date":"2013-09-20","index":6834,"close":52.31,"high":52.96,"low":51.68,"open":51.87,"volume":12323000},{"timestamp":1379943000,"date":"2013-09-23","index":6835,"close":51.8,"high":52.47,"low":51.62,"open":52.07,"volume":3183400},{"timestamp":1380029400,"date":"2013-09-24","index":6836,"close":51.42,"high":51.88,"low":51.07,"open":51.79,"volume":3103300},{"timestamp":1380115800,"date":"2013-09-25","index":6837,"close":51.87,"high":52.08,"low":51.42,"open":51.48,"volume":4009400},{"timestamp":1380202200,"date":"2013-09-26","index":6838,"close":52.1,"high":52.38,"low":51.81,"open":52,"volume":2902900},{"timestamp":1380288600,"date":"2013-09-27","index":6839,"close":52.03,"high":52.48,"low":51.65,"open":51.71,"volume":2382000},{"timestamp":1380547800,"date":"2013-09-30","index":6840,"close":51.94,"high":52.15,"low":51.2,"open":51.5,"volume":2747000},{"timestamp":1380634200,"date":"2013-10-01","index":6841,"close":52.43,"high":52.48,"low":51.84,"open":52.1,"volume":3243300},{"timestamp":1380720600,"date":"2013-10-02","index":6842,"close":51.52,"high":52.28,"low":51.29,"open":51.79,"volume":3691200}]},{"date":"2013-06-18","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1370352600,"date":"2013-06-04","index":6758,"close":44.39,"high":44.8,"low":43.53,"open":43.67,"volume":5249400},{"timestamp":1370439000,"date":"2013-06-05","index":6759,"close":43.84,"high":44.58,"low":43.81,"open":44.39,"volume":3385600},{"timestamp":1370525400,"date":"2013-06-06","index":6760,"close":43.57,"high":44.05,"low":43.26,"open":43.84,"volume":3760900},{"timestamp":1370611800,"date":"2013-06-07","index":6761,"close":44.12,"high":44.41,"low":43.66,"open":43.86,"volume":2895300},{"timestamp":1370871000,"date":"2013-06-10","index":6762,"close":44.09,"high":44.34,"low":43.84,"open":44.3,"volume":1833900},{"timestamp":1370957400,"date":"2013-06-11","index":6763,"close":43.12,"high":43.85,"low":43.1,"open":43.6,"volume":2487100},{"timestamp":1371043800,"date":"2013-06-12","index":6764,"close":42.72,"high":43.46,"low":42.61,"open":43.31,"volume":2124500},{"timestamp":1371130200,"date":"2013-06-13","index":6765,"close":43.3,"high":43.36,"low":42.39,"open":42.74,"volume":2002400},{"timestamp":1371216600,"date":"2013-06-14","index":6766,"close":42.84,"high":43.57,"low":42.7,"open":43.33,"volume":2320100},{"timestamp":1371475800,"date":"2013-06-17","index":6767,"close":43.39,"high":43.76,"low":42.97,"open":43.22,"volume":2677100},{"timestamp":1371562200,"date":"2013-06-18","index":6768,"close":43.36,"high":44.2,"low":43.22,"open":43.55,"volume":5433900}],"post":[{"timestamp":1371648600,"date":"2013-06-19","index":6769,"close":45.78,"high":46.44,"low":45.35,"open":46.43,"volume":12566000},{"timestamp":1371735000,"date":"2013-06-20","index":6770,"close":44.9,"high":45.29,"low":44.45,"open":45.28,"volume":5488700},{"timestamp":1371821400,"date":"2013-06-21","index":6771,"close":44.77,"high":45,"low":44.23,"open":44.92,"volume":6294400},{"timestamp":1372080600,"date":"2013-06-24","index":6772,"close":43.6,"high":44.6,"low":43.37,"open":44.34,"volume":4492900},{"timestamp":1372167000,"date":"2013-06-25","index":6773,"close":44.37,"high":44.44,"low":43.46,"open":44.04,"volume":3366300},{"timestamp":1372253400,"date":"2013-06-26","index":6774,"close":45.68,"high":45.92,"low":44.9,"open":44.95,"volume":5356400},{"timestamp":1372339800,"date":"2013-06-27","index":6775,"close":45.93,"high":46.27,"low":45.59,"open":45.9,"volume":2916500},{"timestamp":1372426200,"date":"2013-06-28","index":6776,"close":45.56,"high":45.99,"low":45.39,"open":45.99,"volume":4052600},{"timestamp":1372685400,"date":"2013-07-01","index":6777,"close":46.24,"high":47.19,"low":44.88,"open":45.23,"volume":6341400},{"timestamp":1372771800,"date":"2013-07-02","index":6778,"close":46.03,"high":46.48,"low":45.72,"open":46,"volume":3025100},{"timestamp":1372858200,"date":"2013-07-03","index":6779,"close":46.42,"high":46.82,"low":45.66,"open":45.71,"volume":1597300}]},{"date":"2013-03-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1362493800,"date":"2013-03-05","index":6695,"close":41.46,"high":41.49,"low":40.68,"open":40.76,"volume":4236600},{"timestamp":1362580200,"date":"2013-03-06","index":6696,"close":41.29,"high":41.77,"low":41.13,"open":41.47,"volume":2835600},{"timestamp":1362666600,"date":"2013-03-07","index":6697,"close":41.5,"high":41.59,"low":41.2,"open":41.4,"volume":2678600},{"timestamp":1362753000,"date":"2013-03-08","index":6698,"close":41.5,"high":41.91,"low":41.32,"open":41.75,"volume":3330300},{"timestamp":1363008600,"date":"2013-03-11","index":6699,"close":41.48,"high":41.54,"low":40.96,"open":41.12,"volume":4632400},{"timestamp":1363095000,"date":"2013-03-12","index":6700,"close":41.4,"high":41.53,"low":41.15,"open":41.53,"volume":3454800},{"timestamp":1363181400,"date":"2013-03-13","index":6701,"close":41.59,"high":41.81,"low":41.3,"open":41.5,"volume":2892500},{"timestamp":1363267800,"date":"2013-03-14","index":6702,"close":41.62,"high":41.93,"low":41.44,"open":41.82,"volume":2762900},{"timestamp":1363354200,"date":"2013-03-15","index":6703,"close":41.38,"high":41.79,"low":41.32,"open":41.45,"volume":5424200},{"timestamp":1363613400,"date":"2013-03-18","index":6704,"close":41.06,"high":41.48,"low":40.21,"open":41.08,"volume":3311300},{"timestamp":1363699800,"date":"2013-03-19","index":6705,"close":40.75,"high":41.37,"low":40.49,"open":41.1,"volume":4767400}],"post":[{"timestamp":1363786200,"date":"2013-03-20","index":6706,"close":42.46,"high":43.23,"low":41.99,"open":42.7,"volume":10733400},{"timestamp":1363872600,"date":"2013-03-21","index":6707,"close":42.18,"high":42.63,"low":41.9,"open":41.99,"volume":5659400},{"timestamp":1363959000,"date":"2013-03-22","index":6708,"close":42.97,"high":43.23,"low":42.11,"open":42.17,"volume":5619500},{"timestamp":1364218200,"date":"2013-03-25","index":6709,"close":42.49,"high":43.42,"low":42.41,"open":42.9,"volume":5296600},{"timestamp":1364304600,"date":"2013-03-26","index":6710,"close":42.75,"high":42.95,"low":42.46,"open":42.66,"volume":2125400},{"timestamp":1364391000,"date":"2013-03-27","index":6711,"close":42.66,"high":42.88,"low":42.38,"open":42.6,"volume":1707000},{"timestamp":1364477400,"date":"2013-03-28","index":6712,"close":43.52,"high":43.59,"low":42.42,"open":42.54,"volume":4075200},{"timestamp":1364823000,"date":"2013-04-01","index":6713,"close":43.38,"high":43.78,"low":43.23,"open":43.36,"volume":3398000},{"timestamp":1364909400,"date":"2013-04-02","index":6714,"close":43.85,"high":43.89,"low":43.36,"open":43.5,"volume":3371600},{"timestamp":1364995800,"date":"2013-04-03","index":6715,"close":43.7,"high":43.84,"low":43.49,"open":43.78,"volume":5043100},{"timestamp":1365082200,"date":"2013-04-04","index":6716,"close":44.21,"high":44.25,"low":43.44,"open":43.74,"volume":5109900}]},{"date":"2012-12-13","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1354199400,"date":"2012-11-29","index":6631,"close":34.09,"high":34.17,"low":33.78,"open":34.08,"volume":3353700},{"timestamp":1354285800,"date":"2012-11-30","index":6632,"close":34.61,"high":34.81,"low":33.85,"open":34.19,"volume":4935400},{"timestamp":1354545000,"date":"2012-12-03","index":6633,"close":34.7,"high":34.85,"low":34.57,"open":34.78,"volume":3146300},{"timestamp":1354631400,"date":"2012-12-04","index":6634,"close":35.3,"high":35.64,"low":34.67,"open":34.79,"volume":6744100},{"timestamp":1354717800,"date":"2012-12-05","index":6635,"close":35.4,"high":35.63,"low":34.86,"open":35.3,"volume":4277000},{"timestamp":1354804200,"date":"2012-12-06","index":6636,"close":35.14,"high":35.68,"low":35,"open":35.25,"volume":5571900},{"timestamp":1354890600,"date":"2012-12-07","index":6637,"close":35.48,"high":35.5,"low":34.94,"open":35.4,"volume":2725400},{"timestamp":1355149800,"date":"2012-12-10","index":6638,"close":35.75,"high":35.78,"low":35.4,"open":35.45,"volume":3542100},{"timestamp":1355236200,"date":"2012-12-11","index":6639,"close":35.54,"high":36.11,"low":35.47,"open":35.8,"volume":5912900},{"timestamp":1355322600,"date":"2012-12-12","index":6640,"close":35.96,"high":36.28,"low":35.69,"open":35.73,"volume":4598200},{"timestamp":1355409000,"date":"2012-12-13","index":6641,"close":35.53,"high":36.5,"low":35.19,"open":36.01,"volume":7746200}],"post":[{"timestamp":1355495400,"date":"2012-12-14","index":6642,"close":37.56,"high":38.1,"low":37,"open":37.2,"volume":17447900},{"timestamp":1355754600,"date":"2012-12-17","index":6643,"close":37.42,"high":37.43,"low":36.9,"open":37.07,"volume":8928100},{"timestamp":1355841000,"date":"2012-12-18","index":6644,"close":37.49,"high":37.51,"low":37.18,"open":37.42,"volume":7652400},{"timestamp":1355927400,"date":"2012-12-19","index":6645,"close":38.09,"high":38.25,"low":37.35,"open":37.39,"volume":5853300},{"timestamp":1356013800,"date":"2012-12-20","index":6646,"close":37.87,"high":38.16,"low":37.79,"open":38.08,"volume":4330300},{"timestamp":1356100200,"date":"2012-12-21","index":6647,"close":37.71,"high":38,"low":37.35,"open":37.36,"volume":7975900},{"timestamp":1356359400,"date":"2012-12-24","index":6648,"close":37.53,"high":37.82,"low":37.31,"open":37.76,"volume":2448000},{"timestamp":1356532200,"date":"2012-12-26","index":6649,"close":37.55,"high":37.99,"low":37.26,"open":37.48,"volume":2437600},{"timestamp":1356618600,"date":"2012-12-27","index":6650,"close":37.3,"high":37.62,"low":36.83,"open":37.49,"volume":3422700},{"timestamp":1356705000,"date":"2012-12-28","index":6651,"close":36.9,"high":37.4,"low":36.89,"open":36.91,"volume":3171600},{"timestamp":1356964200,"date":"2012-12-31","index":6652,"close":37.68,"high":37.7,"low":36.65,"open":36.8,"volume":4634600}]},{"date":"2012-09-19","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":6573,"close":32.26,"high":32.26,"low":31.26,"open":31.39,"volume":6289600},{"timestamp":1346938200,"date":"2012-09-06","index":6574,"close":32.79,"high":32.98,"low":32.26,"open":32.26,"volume":4577200},{"timestamp":1347024600,"date":"2012-09-07","index":6575,"close":32.46,"high":32.89,"low":32.39,"open":32.83,"volume":3581300},{"timestamp":1347283800,"date":"2012-09-10","index":6576,"close":32.13,"high":32.57,"low":32.11,"open":32.36,"volume":3865300},{"timestamp":1347370200,"date":"2012-09-11","index":6577,"close":32.43,"high":32.59,"low":31.94,"open":32.06,"volume":3929200},{"timestamp":1347456600,"date":"2012-09-12","index":6578,"close":32.42,"high":32.88,"low":32.33,"open":32.59,"volume":3564800},{"timestamp":1347543000,"date":"2012-09-13","index":6579,"close":32.81,"high":33.07,"low":32.32,"open":32.49,"volume":4195200},{"timestamp":1347629400,"date":"2012-09-14","index":6580,"close":33.34,"high":33.38,"low":32.74,"open":32.93,"volume":3862300},{"timestamp":1347888600,"date":"2012-09-17","index":6581,"close":33.41,"high":33.42,"low":32.99,"open":33.29,"volume":3407700},{"timestamp":1347975000,"date":"2012-09-18","index":6582,"close":32.57,"high":33.26,"low":32.49,"open":33.23,"volume":5954700},{"timestamp":1348061400,"date":"2012-09-19","index":6583,"close":33.12,"high":33.17,"low":32.46,"open":32.8,"volume":7805300}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":6584,"close":34.53,"high":34.55,"low":33,"open":33.25,"volume":12398400},{"timestamp":1348234200,"date":"2012-09-21","index":6585,"close":33.83,"high":34.49,"low":33.47,"open":34.36,"volume":8794400},{"timestamp":1348493400,"date":"2012-09-24","index":6586,"close":33.42,"high":33.76,"low":33.26,"open":33.39,"volume":5348300},{"timestamp":1348579800,"date":"2012-09-25","index":6587,"close":32.9,"high":33.75,"low":32.87,"open":33.7,"volume":6122000},{"timestamp":1348666200,"date":"2012-09-26","index":6588,"close":32.53,"high":32.98,"low":32.42,"open":32.91,"volume":3406100},{"timestamp":1348752600,"date":"2012-09-27","index":6589,"close":32.8,"high":32.94,"low":32.43,"open":32.67,"volume":3487600},{"timestamp":1348839000,"date":"2012-09-28","index":6590,"close":32.44,"high":32.93,"low":32.39,"open":32.65,"volume":4017900},{"timestamp":1349098200,"date":"2012-10-01","index":6591,"close":32.62,"high":32.85,"low":32.35,"open":32.58,"volume":5201900},{"timestamp":1349184600,"date":"2012-10-02","index":6592,"close":32.57,"high":32.91,"low":32.32,"open":32.82,"volume":3381600},{"timestamp":1349271000,"date":"2012-10-03","index":6593,"close":32.6,"high":32.85,"low":32.52,"open":32.73,"volume":2455700},{"timestamp":1349357400,"date":"2012-10-04","index":6594,"close":32.68,"high":32.79,"low":32.2,"open":32.54,"volume":3886900}]},{"date":"2012-06-19","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":6509,"close":30.71,"high":30.74,"low":30.19,"open":30.19,"volume":2263800},{"timestamp":1338989400,"date":"2012-06-06","index":6510,"close":31.69,"high":31.72,"low":30.67,"open":30.91,"volume":3092800},{"timestamp":1339075800,"date":"2012-06-07","index":6511,"close":31.32,"high":32.12,"low":31.24,"open":32.06,"volume":4293100},{"timestamp":1339162200,"date":"2012-06-08","index":6512,"close":31.65,"high":31.69,"low":31.2,"open":31.25,"volume":3095900},{"timestamp":1339421400,"date":"2012-06-11","index":6513,"close":31.13,"high":31.95,"low":31.09,"open":31.9,"volume":3811400},{"timestamp":1339507800,"date":"2012-06-12","index":6514,"close":31.77,"high":31.78,"low":31.2,"open":31.34,"volume":3305700},{"timestamp":1339594200,"date":"2012-06-13","index":6515,"close":31.79,"high":32.09,"low":31.54,"open":31.65,"volume":4141000},{"timestamp":1339680600,"date":"2012-06-14","index":6516,"close":31.67,"high":31.85,"low":31.13,"open":31.35,"volume":6732700},{"timestamp":1339767000,"date":"2012-06-15","index":6517,"close":32.39,"high":32.42,"low":31.44,"open":31.75,"volume":5442600},{"timestamp":1340026200,"date":"2012-06-18","index":6518,"close":32.63,"high":32.68,"low":32.08,"open":32.27,"volume":4579500},{"timestamp":1340112600,"date":"2012-06-19","index":6519,"close":32.89,"high":33.19,"low":32.67,"open":32.84,"volume":6714500}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":6520,"close":31.99,"high":32.49,"low":30.38,"open":30.68,"volume":18924900},{"timestamp":1340285400,"date":"2012-06-21","index":6521,"close":31.23,"high":31.94,"low":31.13,"open":31.82,"volume":7167100},{"timestamp":1340371800,"date":"2012-06-22","index":6522,"close":31.57,"high":31.74,"low":31.19,"open":31.4,"volume":7841700},{"timestamp":1340631000,"date":"2012-06-25","index":6523,"close":30.85,"high":31.36,"low":30.8,"open":31.26,"volume":2595400},{"timestamp":1340717400,"date":"2012-06-26","index":6524,"close":31.07,"high":31.2,"low":30.71,"open":30.9,"volume":2208600},{"timestamp":1340803800,"date":"2012-06-27","index":6525,"close":31.41,"high":31.55,"low":31.1,"open":31.28,"volume":1960300},{"timestamp":1340890200,"date":"2012-06-28","index":6526,"close":31.17,"high":31.37,"low":30.75,"open":31.26,"volume":2887800},{"timestamp":1340976600,"date":"2012-06-29","index":6527,"close":32.37,"high":32.37,"low":31.68,"open":31.74,"volume":4451000},{"timestamp":1341235800,"date":"2012-07-02","index":6528,"close":32.19,"high":32.25,"low":31.86,"open":31.86,"volume":3895800},{"timestamp":1341322200,"date":"2012-07-03","index":6529,"close":32.51,"high":32.51,"low":32.01,"open":32.01,"volume":2107800},{"timestamp":1341495000,"date":"2012-07-05","index":6530,"close":32.53,"high":32.68,"low":32.19,"open":32.22,"volume":2973000}]},{"date":"2012-03-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1330957800,"date":"2012-03-05","index":6445,"close":33.22,"high":33.61,"low":33.04,"open":33.56,"volume":3307800},{"timestamp":1331044200,"date":"2012-03-06","index":6446,"close":31.99,"high":33.1,"low":31.9,"open":32.8,"volume":7675000},{"timestamp":1331130600,"date":"2012-03-07","index":6447,"close":32.41,"high":32.56,"low":31.96,"open":32.13,"volume":3326400},{"timestamp":1331217000,"date":"2012-03-08","index":6448,"close":33.05,"high":33.15,"low":32.67,"open":32.68,"volume":3198700},{"timestamp":1331303400,"date":"2012-03-09","index":6449,"close":33.64,"high":33.65,"low":33.08,"open":33.19,"volume":2910700},{"timestamp":1331559000,"date":"2012-03-12","index":6450,"close":33.56,"high":33.85,"low":33.27,"open":33.5,"volume":2487300},{"timestamp":1331645400,"date":"2012-03-13","index":6451,"close":34.22,"high":34.22,"low":33.42,"open":33.79,"volume":3425700},{"timestamp":1331731800,"date":"2012-03-14","index":6452,"close":33.77,"high":34.24,"low":33.66,"open":34.24,"volume":3607000},{"timestamp":1331818200,"date":"2012-03-15","index":6453,"close":34.17,"high":34.2,"low":33.63,"open":33.86,"volume":3685800},{"timestamp":1331904600,"date":"2012-03-16","index":6454,"close":33.82,"high":34.15,"low":33.66,"open":34.06,"volume":5093300},{"timestamp":1332163800,"date":"2012-03-19","index":6455,"close":34.51,"high":34.55,"low":33.56,"open":34.08,"volume":6819300}],"post":[{"timestamp":1332250200,"date":"2012-03-20","index":6456,"close":33.16,"high":33.94,"low":32.88,"open":33.38,"volume":16394100},{"timestamp":1332336600,"date":"2012-03-21","index":6457,"close":33.56,"high":33.83,"low":33.1,"open":33.1,"volume":5680100},{"timestamp":1332423000,"date":"2012-03-22","index":6458,"close":33.71,"high":33.8,"low":33.22,"open":33.31,"volume":5121700},{"timestamp":1332509400,"date":"2012-03-23","index":6459,"close":33.81,"high":33.84,"low":33.5,"open":33.71,"volume":3253200},{"timestamp":1332768600,"date":"2012-03-26","index":6460,"close":34.4,"high":34.42,"low":33.93,"open":33.99,"volume":4668400},{"timestamp":1332855000,"date":"2012-03-27","index":6461,"close":34.63,"high":34.71,"low":34.28,"open":34.33,"volume":4376000},{"timestamp":1332941400,"date":"2012-03-28","index":6462,"close":34.46,"high":34.75,"low":34.28,"open":34.52,"volume":4223100},{"timestamp":1333027800,"date":"2012-03-29","index":6463,"close":34.48,"high":34.55,"low":34.16,"open":34.32,"volume":2459000},{"timestamp":1333114200,"date":"2012-03-30","index":6464,"close":34.31,"high":34.69,"low":34.24,"open":34.69,"volume":5232500},{"timestamp":1333373400,"date":"2012-04-02","index":6465,"close":34.7,"high":34.78,"low":33.8,"open":34.14,"volume":4110500},{"timestamp":1333459800,"date":"2012-04-03","index":6466,"close":34.31,"high":34.61,"low":33.99,"open":34.52,"volume":2879500}]},{"date":"2011-12-15","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":6382,"close":27.14,"high":27.45,"low":26.9,"open":26.93,"volume":4908200},{"timestamp":1322836200,"date":"2011-12-02","index":6383,"close":27.11,"high":27.45,"low":27.01,"open":27.35,"volume":3752600},{"timestamp":1323095400,"date":"2011-12-05","index":6384,"close":27.91,"high":28.07,"low":27.25,"open":27.43,"volume":4979900},{"timestamp":1323181800,"date":"2011-12-06","index":6385,"close":27.96,"high":28.18,"low":27.84,"open":28.01,"volume":4075400},{"timestamp":1323268200,"date":"2011-12-07","index":6386,"close":27.86,"high":27.99,"low":27.16,"open":27.87,"volume":5501100},{"timestamp":1323354600,"date":"2011-12-08","index":6387,"close":27.38,"high":28.11,"low":27.32,"open":27.74,"volume":4742300},{"timestamp":1323441000,"date":"2011-12-09","index":6388,"close":28.04,"high":28.15,"low":27.3,"open":27.35,"volume":4227400},{"timestamp":1323700200,"date":"2011-12-12","index":6389,"close":27.39,"high":27.8,"low":27.1,"open":27.73,"volume":4825100},{"timestamp":1323786600,"date":"2011-12-13","index":6390,"close":26.99,"high":27.7,"low":26.89,"open":27.55,"volume":8728700},{"timestamp":1323873000,"date":"2011-12-14","index":6391,"close":26.52,"high":27.15,"low":26.25,"open":26.8,"volume":7277900},{"timestamp":1323959400,"date":"2011-12-15","index":6392,"close":26.46,"high":27.01,"low":26.39,"open":26.8,"volume":5819000}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":6393,"close":28.2,"high":28.93,"low":27.62,"open":27.73,"volume":14464700},{"timestamp":1324305000,"date":"2011-12-19","index":6394,"close":27.51,"high":28.29,"low":27.4,"open":28.06,"volume":6635000},{"timestamp":1324391400,"date":"2011-12-20","index":6395,"close":28.44,"high":28.49,"low":27.86,"open":27.95,"volume":4505300},{"timestamp":1324477800,"date":"2011-12-21","index":6396,"close":27.97,"high":28.38,"low":27.4,"open":28.29,"volume":7383600},{"timestamp":1324564200,"date":"2011-12-22","index":6397,"close":27.89,"high":28.25,"low":27.7,"open":28.05,"volume":5299700},{"timestamp":1324650600,"date":"2011-12-23","index":6398,"close":28.29,"high":28.3,"low":27.95,"open":28.04,"volume":3131900},{"timestamp":1324996200,"date":"2011-12-27","index":6399,"close":28.5,"high":28.76,"low":28.16,"open":28.25,"volume":3246500},{"timestamp":1325082600,"date":"2011-12-28","index":6400,"close":28.02,"high":28.58,"low":27.93,"open":28.45,"volume":2500500},{"timestamp":1325169000,"date":"2011-12-29","index":6401,"close":28.31,"high":28.45,"low":27.98,"open":28.02,"volume":2579800},{"timestamp":1325255400,"date":"2011-12-30","index":6402,"close":28.27,"high":28.64,"low":28.26,"open":28.26,"volume":3471900},{"timestamp":1325601000,"date":"2012-01-03","index":6403,"close":28.57,"high":29.01,"low":28.51,"open":28.7,"volume":4495100}]},{"date":"2011-09-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6321,"close":23.74,"high":23.81,"low":23.2,"open":23.46,"volume":5579700},{"timestamp":1315402200,"date":"2011-09-07","index":6322,"close":25.3,"high":25.34,"low":24.02,"open":24.1,"volume":7951500},{"timestamp":1315488600,"date":"2011-09-08","index":6323,"close":24.99,"high":25.25,"low":24.86,"open":25.23,"volume":5993400},{"timestamp":1315575000,"date":"2011-09-09","index":6324,"close":24.64,"high":25.1,"low":24.43,"open":24.73,"volume":6805600},{"timestamp":1315834200,"date":"2011-09-12","index":6325,"close":25.2,"high":25.23,"low":24.24,"open":24.32,"volume":6505500},{"timestamp":1315920600,"date":"2011-09-13","index":6326,"close":25.18,"high":25.44,"low":24.86,"open":25.25,"volume":7253900},{"timestamp":1316007000,"date":"2011-09-14","index":6327,"close":25.76,"high":26.1,"low":24.99,"open":25.36,"volume":5069300},{"timestamp":1316093400,"date":"2011-09-15","index":6328,"close":26.12,"high":26.18,"low":25.69,"open":26.03,"volume":5478600},{"timestamp":1316179800,"date":"2011-09-16","index":6329,"close":25.52,"high":25.85,"low":25.25,"open":25.81,"volume":13048300},{"timestamp":1316439000,"date":"2011-09-19","index":6330,"close":25.27,"high":25.51,"low":24.84,"open":25.22,"volume":7670200},{"timestamp":1316525400,"date":"2011-09-20","index":6331,"close":24.64,"high":25.4,"low":24.53,"open":25.4,"volume":11626800}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6332,"close":24.89,"high":26.3,"low":24.88,"open":25.95,"volume":15700200},{"timestamp":1316698200,"date":"2011-09-22","index":6333,"close":24.31,"high":24.4,"low":23.87,"open":23.99,"volume":11130000},{"timestamp":1316784600,"date":"2011-09-23","index":6334,"close":24.88,"high":25,"low":23.97,"open":24.16,"volume":5681700},{"timestamp":1317043800,"date":"2011-09-26","index":6335,"close":25.13,"high":25.17,"low":24.31,"open":24.99,"volume":5245200},{"timestamp":1317130200,"date":"2011-09-27","index":6336,"close":25.56,"high":26.14,"low":25.36,"open":25.54,"volume":5871400},{"timestamp":1317216600,"date":"2011-09-28","index":6337,"close":25.11,"high":25.8,"low":25.04,"open":25.62,"volume":4783900},{"timestamp":1317303000,"date":"2011-09-29","index":6338,"close":24.99,"high":25.83,"low":24.45,"open":25.6,"volume":6030100},{"timestamp":1317389400,"date":"2011-09-30","index":6339,"close":24.17,"high":24.7,"low":24.14,"open":24.6,"volume":6563300},{"timestamp":1317648600,"date":"2011-10-03","index":6340,"close":23.26,"high":24.22,"low":23.24,"open":23.9,"volume":7995200},{"timestamp":1317735000,"date":"2011-10-04","index":6341,"close":24.04,"high":24.07,"low":22.89,"open":22.97,"volume":7106200},{"timestamp":1317821400,"date":"2011-10-05","index":6342,"close":24.68,"high":24.8,"low":23.74,"open":24.07,"volume":5511200}]},{"date":"2011-06-21","estimated":0.51,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":6258,"close":33.01,"high":33.31,"low":32.67,"open":33,"volume":4301800},{"timestamp":1307539800,"date":"2011-06-08","index":6259,"close":32.24,"high":33.01,"low":32.2,"open":32.87,"volume":4481300},{"timestamp":1307626200,"date":"2011-06-09","index":6260,"close":32.22,"high":32.48,"low":32.05,"open":32.35,"volume":3550600},{"timestamp":1307712600,"date":"2011-06-10","index":6261,"close":31.67,"high":32.23,"low":31.58,"open":32.23,"volume":5023200},{"timestamp":1307971800,"date":"2011-06-13","index":6262,"close":31.66,"high":31.93,"low":31.58,"open":31.67,"volume":3756300},{"timestamp":1308058200,"date":"2011-06-14","index":6263,"close":32.09,"high":32.52,"low":31.8,"open":31.95,"volume":4762700},{"timestamp":1308144600,"date":"2011-06-15","index":6264,"close":31.13,"high":31.81,"low":31.07,"open":31.74,"volume":5132500},{"timestamp":1308231000,"date":"2011-06-16","index":6265,"close":30.8,"high":31.24,"low":30.43,"open":31.09,"volume":5988200},{"timestamp":1308317400,"date":"2011-06-17","index":6266,"close":30.47,"high":31.33,"low":30.44,"open":31.33,"volume":10549200},{"timestamp":1308576600,"date":"2011-06-20","index":6267,"close":30.95,"high":31.09,"low":30.26,"open":30.27,"volume":8884600},{"timestamp":1308663000,"date":"2011-06-21","index":6268,"close":32.01,"high":32.03,"low":31.15,"open":31.2,"volume":9031900}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":6269,"close":30.01,"high":30.77,"low":29.78,"open":30.3,"volume":22453100},{"timestamp":1308835800,"date":"2011-06-23","index":6270,"close":30.44,"high":30.48,"low":29.63,"open":29.67,"volume":8866400},{"timestamp":1308922200,"date":"2011-06-24","index":6271,"close":29.97,"high":30.34,"low":29.73,"open":30.27,"volume":8299100},{"timestamp":1309181400,"date":"2011-06-27","index":6272,"close":30.89,"high":31.13,"low":29.82,"open":29.84,"volume":7080400},{"timestamp":1309267800,"date":"2011-06-28","index":6273,"close":30.79,"high":31.03,"low":30.71,"open":31.03,"volume":5469600},{"timestamp":1309354200,"date":"2011-06-29","index":6274,"close":31.15,"high":31.26,"low":30.88,"open":30.95,"volume":5023600},{"timestamp":1309440600,"date":"2011-06-30","index":6275,"close":31.45,"high":31.6,"low":31.05,"open":31.21,"volume":5519700},{"timestamp":1309527000,"date":"2011-07-01","index":6276,"close":31.53,"high":31.65,"low":31.24,"open":31.33,"volume":4218400},{"timestamp":1309872600,"date":"2011-07-05","index":6277,"close":31.52,"high":31.6,"low":31.24,"open":31.42,"volume":3513400},{"timestamp":1309959000,"date":"2011-07-06","index":6278,"close":31.65,"high":31.79,"low":31.45,"open":31.52,"volume":2873100},{"timestamp":1310045400,"date":"2011-07-07","index":6279,"close":32.07,"high":32.35,"low":31.76,"open":31.85,"volume":4938000}]},{"date":"2011-03-22","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1299594600,"date":"2011-03-08","index":6195,"close":35.29,"high":35.66,"low":34.44,"open":34.8,"volume":3783800},{"timestamp":1299681000,"date":"2011-03-09","index":6196,"close":35.13,"high":35.63,"low":35.02,"open":35.17,"volume":3435800},{"timestamp":1299767400,"date":"2011-03-10","index":6197,"close":34.86,"high":35.16,"low":34.15,"open":34.68,"volume":5265900},{"timestamp":1299853800,"date":"2011-03-11","index":6198,"close":34.61,"high":34.87,"low":33.96,"open":34.7,"volume":5058900},{"timestamp":1300109400,"date":"2011-03-14","index":6199,"close":34.08,"high":34.45,"low":33.52,"open":34.22,"volume":5577100},{"timestamp":1300195800,"date":"2011-03-15","index":6200,"close":33.04,"high":33.24,"low":32.16,"open":32.45,"volume":6682500},{"timestamp":1300282200,"date":"2011-03-16","index":6201,"close":32.09,"high":32.8,"low":31.79,"open":32.68,"volume":8168600},{"timestamp":1300368600,"date":"2011-03-17","index":6202,"close":31.84,"high":32.57,"low":31.53,"open":32.57,"volume":9127200},{"timestamp":1300455000,"date":"2011-03-18","index":6203,"close":31.99,"high":32.4,"low":31.93,"open":32.11,"volume":6921600},{"timestamp":1300714200,"date":"2011-03-21","index":6204,"close":32.34,"high":32.85,"low":32.11,"open":32.31,"volume":5670300},{"timestamp":1300800600,"date":"2011-03-22","index":6205,"close":32.88,"high":33.04,"low":32.28,"open":32.34,"volume":11264800}],"post":[{"timestamp":1300887000,"date":"2011-03-23","index":6206,"close":31.68,"high":32.72,"low":30.76,"open":32.61,"volume":17689600},{"timestamp":1300973400,"date":"2011-03-24","index":6207,"close":32.59,"high":32.71,"low":31.73,"open":31.73,"volume":11754200},{"timestamp":1301059800,"date":"2011-03-25","index":6208,"close":32.64,"high":32.92,"low":32.49,"open":32.81,"volume":8997300},{"timestamp":1301319000,"date":"2011-03-28","index":6209,"close":32.43,"high":32.81,"low":32.33,"open":32.81,"volume":5639400},{"timestamp":1301405400,"date":"2011-03-29","index":6210,"close":32.62,"high":32.88,"low":32.27,"open":32.45,"volume":8032300},{"timestamp":1301491800,"date":"2011-03-30","index":6211,"close":32.95,"high":33.06,"low":32.72,"open":32.79,"volume":7082600},{"timestamp":1301578200,"date":"2011-03-31","index":6212,"close":33.16,"high":33.3,"low":32.8,"open":32.88,"volume":7720000},{"timestamp":1301664600,"date":"2011-04-01","index":6213,"close":34.16,"high":34.64,"low":33.34,"open":33.53,"volume":10489700},{"timestamp":1301923800,"date":"2011-04-04","index":6214,"close":34.37,"high":34.58,"low":34.23,"open":34.26,"volume":5498500},{"timestamp":1302010200,"date":"2011-04-05","index":6215,"close":34.18,"high":34.42,"low":34.06,"open":34.2,"volume":5494500},{"timestamp":1302096600,"date":"2011-04-06","index":6216,"close":34.24,"high":34.55,"low":33.81,"open":34.44,"volume":5304300}]},{"date":"2010-12-20","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":6132,"close":29.23,"high":29.42,"low":28.86,"open":29.02,"volume":6059700},{"timestamp":1291732200,"date":"2010-12-07","index":6133,"close":29.02,"high":29.55,"low":28.89,"open":29.5,"volume":7598300},{"timestamp":1291818600,"date":"2010-12-08","index":6134,"close":29.21,"high":29.28,"low":29,"open":29.03,"volume":4880400},{"timestamp":1291905000,"date":"2010-12-09","index":6135,"close":28.6,"high":29.49,"low":28.48,"open":29.43,"volume":10393700},{"timestamp":1291991400,"date":"2010-12-10","index":6136,"close":28.71,"high":28.81,"low":28.38,"open":28.63,"volume":5346100},{"timestamp":1292250600,"date":"2010-12-13","index":6137,"close":27.81,"high":28.69,"low":27.8,"open":28.58,"volume":8839200},{"timestamp":1292337000,"date":"2010-12-14","index":6138,"close":28.15,"high":28.18,"low":27.67,"open":27.86,"volume":6546500},{"timestamp":1292423400,"date":"2010-12-15","index":6139,"close":27.72,"high":28.43,"low":27.68,"open":28.06,"volume":6462500},{"timestamp":1292509800,"date":"2010-12-16","index":6140,"close":28.52,"high":28.52,"low":27.51,"open":27.81,"volume":7665700},{"timestamp":1292596200,"date":"2010-12-17","index":6141,"close":28.79,"high":28.96,"low":28.38,"open":28.57,"volume":11646400},{"timestamp":1292855400,"date":"2010-12-20","index":6142,"close":29.18,"high":29.42,"low":28.98,"open":29.01,"volume":11973600}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":6143,"close":30.93,"high":31.15,"low":30.28,"open":30.98,"volume":23465600},{"timestamp":1293028200,"date":"2010-12-22","index":6144,"close":30.65,"high":30.89,"low":30.3,"open":30.85,"volume":6343500},{"timestamp":1293114600,"date":"2010-12-23","index":6145,"close":30.85,"high":30.88,"low":30.54,"open":30.54,"volume":3027200},{"timestamp":1293460200,"date":"2010-12-27","index":6146,"close":30.95,"high":31.04,"low":30.62,"open":30.7,"volume":2920300},{"timestamp":1293546600,"date":"2010-12-28","index":6147,"close":30.92,"high":31.17,"low":30.69,"open":31.12,"volume":3748400},{"timestamp":1293633000,"date":"2010-12-29","index":6148,"close":30.97,"high":31.12,"low":30.84,"open":30.93,"volume":2662600},{"timestamp":1293719400,"date":"2010-12-30","index":6149,"close":30.57,"high":31.1,"low":30.57,"open":30.92,"volume":3435500},{"timestamp":1293805800,"date":"2010-12-31","index":6150,"close":30.78,"high":30.8,"low":30.42,"open":30.52,"volume":2841300},{"timestamp":1294065000,"date":"2011-01-03","index":6151,"close":31.29,"high":31.48,"low":30.79,"open":30.83,"volume":6245500},{"timestamp":1294151400,"date":"2011-01-04","index":6152,"close":31.51,"high":31.65,"low":31.18,"open":31.28,"volume":8038100},{"timestamp":1294237800,"date":"2011-01-05","index":6153,"close":32.22,"high":32.24,"low":31.42,"open":31.48,"volume":7143500}]},{"date":"2010-09-21","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":6069,"close":29.17,"high":29.57,"low":29.1,"open":29.48,"volume":4154100},{"timestamp":1283952600,"date":"2010-09-08","index":6070,"close":29.31,"high":29.62,"low":29.23,"open":29.32,"volume":5205600},{"timestamp":1284039000,"date":"2010-09-09","index":6071,"close":32.86,"high":33.23,"low":31.3,"open":31.9,"volume":38740500},{"timestamp":1284125400,"date":"2010-09-10","index":6072,"close":32.2,"high":32.64,"low":31.86,"open":32.56,"volume":15942400},{"timestamp":1284384600,"date":"2010-09-13","index":6073,"close":32.24,"high":32.55,"low":31.96,"open":32.29,"volume":6416700},{"timestamp":1284471000,"date":"2010-09-14","index":6074,"close":32.47,"high":32.87,"low":32.08,"open":32.08,"volume":6011200},{"timestamp":1284557400,"date":"2010-09-15","index":6075,"close":32.76,"high":32.77,"low":32.14,"open":32.26,"volume":4407300},{"timestamp":1284643800,"date":"2010-09-16","index":6076,"close":32.85,"high":33.13,"low":32.62,"open":32.76,"volume":6240400},{"timestamp":1284730200,"date":"2010-09-17","index":6077,"close":32.78,"high":33.38,"low":32.67,"open":33.13,"volume":11075400},{"timestamp":1284989400,"date":"2010-09-20","index":6078,"close":33.11,"high":33.5,"low":32.88,"open":33.34,"volume":8431600},{"timestamp":1285075800,"date":"2010-09-21","index":6079,"close":32.94,"high":33.68,"low":32.84,"open":33.66,"volume":24824300}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":6080,"close":26.67,"high":26.85,"low":25.81,"open":25.89,"volume":108752400},{"timestamp":1285248600,"date":"2010-09-23","index":6081,"close":26.41,"high":26.84,"low":26.29,"open":26.58,"volume":31770800},{"timestamp":1285335000,"date":"2010-09-24","index":6082,"close":26.88,"high":26.92,"low":26.42,"open":26.68,"volume":23950500},{"timestamp":1285594200,"date":"2010-09-27","index":6083,"close":26.88,"high":27.08,"low":26.63,"open":26.88,"volume":11294500},{"timestamp":1285680600,"date":"2010-09-28","index":6084,"close":26.28,"high":26.92,"low":26.13,"open":26.91,"volume":25302600},{"timestamp":1285767000,"date":"2010-09-29","index":6085,"close":26.04,"high":26.34,"low":26,"open":26.27,"volume":14196200},{"timestamp":1285853400,"date":"2010-09-30","index":6086,"close":26.15,"high":26.32,"low":25.7,"open":26.25,"volume":17408200},{"timestamp":1285939800,"date":"2010-10-01","index":6087,"close":26.27,"high":26.49,"low":26.15,"open":26.31,"volume":8923400},{"timestamp":1286199000,"date":"2010-10-04","index":6088,"close":25.6,"high":26.4,"low":25.56,"open":26.14,"volume":12822500},{"timestamp":1286285400,"date":"2010-10-05","index":6089,"close":25.77,"high":26,"low":25.66,"open":25.79,"volume":14809600},{"timestamp":1286371800,"date":"2010-10-06","index":6090,"close":25.73,"high":26.1,"low":25.5,"open":26,"volume":12636900}]},{"date":"2010-06-22","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":6006,"close":31,"high":31.26,"low":30.6,"open":31.15,"volume":7767400},{"timestamp":1276090200,"date":"2010-06-09","index":6007,"close":30.73,"high":31.52,"low":30.63,"open":31.14,"volume":5808400},{"timestamp":1276176600,"date":"2010-06-10","index":6008,"close":31.72,"high":31.76,"low":30.83,"open":31.34,"volume":5666800},{"timestamp":1276263000,"date":"2010-06-11","index":6009,"close":31.73,"high":31.84,"low":31.16,"open":31.21,"volume":7233200},{"timestamp":1276522200,"date":"2010-06-14","index":6010,"close":31.7,"high":32.38,"low":31.64,"open":32,"volume":5240100},{"timestamp":1276608600,"date":"2010-06-15","index":6011,"close":32.51,"high":32.62,"low":31.78,"open":31.89,"volume":5930200},{"timestamp":1276695000,"date":"2010-06-16","index":6012,"close":32.44,"high":32.59,"low":32.22,"open":32.38,"volume":4614500},{"timestamp":1276781400,"date":"2010-06-17","index":6013,"close":33.12,"high":33.22,"low":32.6,"open":32.62,"volume":7250700},{"timestamp":1276867800,"date":"2010-06-18","index":6014,"close":33.52,"high":34,"low":33.04,"open":33.12,"volume":9514000},{"timestamp":1277127000,"date":"2010-06-21","index":6015,"close":33.13,"high":33.96,"low":32.93,"open":33.77,"volume":5762500},{"timestamp":1277213400,"date":"2010-06-22","index":6016,"close":32.76,"high":33.77,"low":32.68,"open":33.34,"volume":9593600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":6017,"close":30.38,"high":32.42,"low":30.18,"open":32.35,"volume":35847400},{"timestamp":1277386200,"date":"2010-06-24","index":6018,"close":30.26,"high":30.81,"low":30.1,"open":30.36,"volume":20287000},{"timestamp":1277472600,"date":"2010-06-25","index":6019,"close":29.85,"high":30.57,"low":29.69,"open":30.43,"volume":15030600},{"timestamp":1277731800,"date":"2010-06-28","index":6020,"close":28.72,"high":30.09,"low":28.71,"open":29.85,"volume":14508100},{"timestamp":1277818200,"date":"2010-06-29","index":6021,"close":26.9,"high":28.37,"low":26.76,"open":28.37,"volume":22062500},{"timestamp":1277904600,"date":"2010-06-30","index":6022,"close":26.43,"high":27.2,"low":26.32,"open":26.82,"volume":17468400},{"timestamp":1277991000,"date":"2010-07-01","index":6023,"close":26.66,"high":26.88,"low":26.01,"open":26.52,"volume":15728500},{"timestamp":1278077400,"date":"2010-07-02","index":6024,"close":26.73,"high":26.99,"low":26.33,"open":26.69,"volume":10420400},{"timestamp":1278423000,"date":"2010-07-06","index":6025,"close":26.34,"high":27.37,"low":26.04,"open":27.18,"volume":13509200},{"timestamp":1278509400,"date":"2010-07-07","index":6026,"close":26.79,"high":26.85,"low":26.2,"open":26.34,"volume":11753300},{"timestamp":1278595800,"date":"2010-07-08","index":6027,"close":26.85,"high":27.05,"low":26.42,"open":26.96,"volume":8852000}]},{"date":"2010-03-23","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1268145000,"date":"2010-03-09","index":5943,"close":35.12,"high":35.62,"low":35.04,"open":35.06,"volume":5486200},{"timestamp":1268231400,"date":"2010-03-10","index":5944,"close":35.15,"high":35.35,"low":35.04,"open":35.27,"volume":5969600},{"timestamp":1268317800,"date":"2010-03-11","index":5945,"close":35.22,"high":35.27,"low":35,"open":35.07,"volume":4371500},{"timestamp":1268404200,"date":"2010-03-12","index":5946,"close":35.16,"high":35.27,"low":35.11,"open":35.22,"volume":6262400},{"timestamp":1268659800,"date":"2010-03-15","index":5947,"close":35.49,"high":35.56,"low":35,"open":35.15,"volume":3933100},{"timestamp":1268746200,"date":"2010-03-16","index":5948,"close":35.02,"high":35.68,"low":34.93,"open":35.46,"volume":5818800},{"timestamp":1268832600,"date":"2010-03-17","index":5949,"close":35.49,"high":36.08,"low":35.45,"open":35.61,"volume":8350000},{"timestamp":1268919000,"date":"2010-03-18","index":5950,"close":35.75,"high":35.95,"low":35.56,"open":35.72,"volume":4227000},{"timestamp":1269005400,"date":"2010-03-19","index":5951,"close":34.67,"high":35.95,"low":34.5,"open":35.86,"volume":16351100},{"timestamp":1269264600,"date":"2010-03-22","index":5952,"close":34.95,"high":35.06,"low":34.6,"open":34.61,"volume":4895900},{"timestamp":1269351000,"date":"2010-03-23","index":5953,"close":35.22,"high":35.42,"low":34.69,"open":35.26,"volume":8504500}],"post":[{"timestamp":1269437400,"date":"2010-03-24","index":5954,"close":36.51,"high":37.3,"low":36.48,"open":37.12,"volume":16778000},{"timestamp":1269523800,"date":"2010-03-25","index":5955,"close":35.87,"high":36.79,"low":35.86,"open":36.66,"volume":6566400},{"timestamp":1269610200,"date":"2010-03-26","index":5956,"close":35.51,"high":36.11,"low":35.25,"open":35.85,"volume":6049100},{"timestamp":1269869400,"date":"2010-03-29","index":5957,"close":35.74,"high":36.01,"low":35.6,"open":35.6,"volume":5055700},{"timestamp":1269955800,"date":"2010-03-30","index":5958,"close":35.68,"high":35.9,"low":35.29,"open":35.78,"volume":3469800},{"timestamp":1270042200,"date":"2010-03-31","index":5959,"close":35.37,"high":35.7,"low":35.27,"open":35.62,"volume":4436700},{"timestamp":1270128600,"date":"2010-04-01","index":5960,"close":35.74,"high":35.88,"low":35.24,"open":35.54,"volume":5467700},{"timestamp":1270474200,"date":"2010-04-05","index":5961,"close":35.99,"high":36.07,"low":35.66,"open":35.68,"volume":5267100},{"timestamp":1270560600,"date":"2010-04-06","index":5962,"close":35.7,"high":35.93,"low":35.55,"open":35.56,"volume":4211400},{"timestamp":1270647000,"date":"2010-04-07","index":5963,"close":35.06,"high":35.64,"low":34.95,"open":35.56,"volume":6632100},{"timestamp":1270733400,"date":"2010-04-08","index":5964,"close":34.94,"high":35.08,"low":34.63,"open":35.03,"volume":5726800}]},{"date":"2009-12-15","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1259677800,"date":"2009-12-01","index":5877,"close":36.4,"high":36.53,"low":35.27,"open":35.46,"volume":5428900},{"timestamp":1259764200,"date":"2009-12-02","index":5878,"close":36.5,"high":36.91,"low":36.36,"open":36.53,"volume":3645700},{"timestamp":1259850600,"date":"2009-12-03","index":5879,"close":36,"high":36.84,"low":36,"open":36.42,"volume":3681300},{"timestamp":1259937000,"date":"2009-12-04","index":5880,"close":36.5,"high":36.94,"low":35.98,"open":36.38,"volume":4433200},{"timestamp":1260196200,"date":"2009-12-07","index":5881,"close":36.37,"high":36.84,"low":36.2,"open":36.46,"volume":3119500},{"timestamp":1260282600,"date":"2009-12-08","index":5882,"close":36.08,"high":36.27,"low":35.58,"open":36.03,"volume":3863200},{"timestamp":1260369000,"date":"2009-12-09","index":5883,"close":35.85,"high":36,"low":35.26,"open":35.85,"volume":4421500},{"timestamp":1260455400,"date":"2009-12-10","index":5884,"close":35.8,"high":36.15,"low":35.63,"open":35.81,"volume":3884500},{"timestamp":1260541800,"date":"2009-12-11","index":5885,"close":35.38,"high":35.98,"low":35.15,"open":35.9,"volume":4381500},{"timestamp":1260801000,"date":"2009-12-14","index":5886,"close":35.78,"high":35.84,"low":35.31,"open":35.78,"volume":5446500},{"timestamp":1260887400,"date":"2009-12-15","index":5887,"close":36.36,"high":36.66,"low":35.5,"open":35.58,"volume":8022900}],"post":[{"timestamp":1260973800,"date":"2009-12-16","index":5888,"close":37.86,"high":38.2,"low":36.87,"open":36.87,"volume":15618700},{"timestamp":1261060200,"date":"2009-12-17","index":5889,"close":37.01,"high":37.52,"low":36.99,"open":37.46,"volume":6562800},{"timestamp":1261146600,"date":"2009-12-18","index":5890,"close":37.34,"high":37.47,"low":37.02,"open":37.25,"volume":9331800},{"timestamp":1261405800,"date":"2009-12-21","index":5891,"close":37.28,"high":37.68,"low":37.04,"open":37.38,"volume":5031900},{"timestamp":1261492200,"date":"2009-12-22","index":5892,"close":37.34,"high":37.5,"low":37.2,"open":37.35,"volume":3192200},{"timestamp":1261578600,"date":"2009-12-23","index":5893,"close":36.93,"high":37.37,"low":36.86,"open":37.37,"volume":5559600},{"timestamp":1261665000,"date":"2009-12-24","index":5894,"close":37.17,"high":37.17,"low":36.81,"open":36.95,"volume":1350000},{"timestamp":1262010600,"date":"2009-12-28","index":5895,"close":37.19,"high":37.42,"low":36.97,"open":37.18,"volume":2573500},{"timestamp":1262097000,"date":"2009-12-29","index":5896,"close":37.21,"high":37.34,"low":36.97,"open":37.14,"volume":3093200},{"timestamp":1262183400,"date":"2009-12-30","index":5897,"close":37.18,"high":37.5,"low":37.03,"open":37.03,"volume":2124100},{"timestamp":1262269800,"date":"2009-12-31","index":5898,"close":36.78,"high":37.21,"low":36.7,"open":37.17,"volume":2900400}]},{"date":"2009-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1251725400,"date":"2009-08-31","index":5813,"close":31.42,"high":31.81,"low":31.1,"open":31.58,"volume":7132200},{"timestamp":1251811800,"date":"2009-09-01","index":5814,"close":31.1,"high":32.08,"low":30.89,"open":31.27,"volume":7670000},{"timestamp":1251898200,"date":"2009-09-02","index":5815,"close":31,"high":31.27,"low":30.73,"open":31.14,"volume":5233100},{"timestamp":1251984600,"date":"2009-09-03","index":5816,"close":31.49,"high":31.52,"low":30.7,"open":31,"volume":4344100},{"timestamp":1252071000,"date":"2009-09-04","index":5817,"close":32.05,"high":32.1,"low":31.43,"open":31.63,"volume":4110800},{"timestamp":1252416600,"date":"2009-09-08","index":5818,"close":32.51,"high":32.56,"low":32.14,"open":32.48,"volume":5160700},{"timestamp":1252503000,"date":"2009-09-09","index":5819,"close":32.8,"high":32.92,"low":32.12,"open":32.25,"volume":5852200},{"timestamp":1252589400,"date":"2009-09-10","index":5820,"close":34.02,"high":34.13,"low":32.51,"open":32.74,"volume":10199900},{"timestamp":1252675800,"date":"2009-09-11","index":5821,"close":34.65,"high":34.98,"low":34.05,"open":34.11,"volume":7586300},{"timestamp":1252935000,"date":"2009-09-14","index":5822,"close":35.19,"high":35.29,"low":34.28,"open":34.44,"volume":8245900},{"timestamp":1253021400,"date":"2009-09-15","index":5823,"close":35.62,"high":35.78,"low":34.8,"open":35.29,"volume":10762500}],"post":[{"timestamp":1253107800,"date":"2009-09-16","index":5824,"close":33.35,"high":33.85,"low":33.01,"open":33.58,"volume":28912300},{"timestamp":1253194200,"date":"2009-09-17","index":5825,"close":32.84,"high":33.59,"low":32.72,"open":33.55,"volume":13828300},{"timestamp":1253280600,"date":"2009-09-18","index":5826,"close":32.95,"high":33.43,"low":32.7,"open":33.05,"volume":10512500},{"timestamp":1253539800,"date":"2009-09-21","index":5827,"close":32.85,"high":33.65,"low":32.75,"open":32.75,"volume":5879700},{"timestamp":1253626200,"date":"2009-09-22","index":5828,"close":33.11,"high":33.31,"low":32.98,"open":33.07,"volume":4369400},{"timestamp":1253712600,"date":"2009-09-23","index":5829,"close":32.71,"high":33.33,"low":32.68,"open":33.03,"volume":6943000},{"timestamp":1253799000,"date":"2009-09-24","index":5830,"close":32.32,"high":32.86,"low":32.07,"open":32.7,"volume":5947700},{"timestamp":1253885400,"date":"2009-09-25","index":5831,"close":32.03,"high":32.41,"low":31.89,"open":32.11,"volume":4516700},{"timestamp":1254144600,"date":"2009-09-28","index":5832,"close":32.93,"high":33.26,"low":32.12,"open":32.2,"volume":5849300},{"timestamp":1254231000,"date":"2009-09-29","index":5833,"close":32.68,"high":33.22,"low":32.53,"open":32.88,"volume":5013100},{"timestamp":1254317400,"date":"2009-09-30","index":5834,"close":33.04,"high":33.22,"low":32.12,"open":32.76,"volume":6632800}]},{"date":"2009-06-16","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1243949400,"date":"2009-06-02","index":5750,"close":29.59,"high":29.75,"low":29.08,"open":29.17,"volume":7365400},{"timestamp":1244035800,"date":"2009-06-03","index":5751,"close":29.06,"high":29.49,"low":28.3,"open":29.05,"volume":8572700},{"timestamp":1244122200,"date":"2009-06-04","index":5752,"close":29.44,"high":29.55,"low":28.68,"open":28.71,"volume":7161700},{"timestamp":1244208600,"date":"2009-06-05","index":5753,"close":29.98,"high":30.34,"low":28.79,"open":29.45,"volume":8839100},{"timestamp":1244467800,"date":"2009-06-08","index":5754,"close":29.17,"high":29.9,"low":28.85,"open":29.78,"volume":6755500},{"timestamp":1244554200,"date":"2009-06-09","index":5755,"close":29.77,"high":29.97,"low":29.15,"open":29.4,"volume":5288500},{"timestamp":1244640600,"date":"2009-06-10","index":5756,"close":30.17,"high":30.43,"low":29.63,"open":29.88,"volume":8515300},{"timestamp":1244727000,"date":"2009-06-11","index":5757,"close":30.4,"high":31,"low":30.1,"open":30.36,"volume":7257600},{"timestamp":1244813400,"date":"2009-06-12","index":5758,"close":30.15,"high":30.67,"low":29.61,"open":30.6,"volume":5478600},{"timestamp":1245072600,"date":"2009-06-15","index":5759,"close":28.82,"high":29.99,"low":28.54,"open":29.99,"volume":11226100},{"timestamp":1245159000,"date":"2009-06-16","index":5760,"close":28.17,"high":29.13,"low":28.13,"open":29.07,"volume":9992300}],"post":[{"timestamp":1245245400,"date":"2009-06-17","index":5761,"close":28.68,"high":29,"low":28,"open":28.27,"volume":12654200},{"timestamp":1245331800,"date":"2009-06-18","index":5762,"close":28.72,"high":28.95,"low":28.2,"open":28.95,"volume":7368000},{"timestamp":1245418200,"date":"2009-06-19","index":5763,"close":29.33,"high":29.44,"low":28.94,"open":28.99,"volume":9214800},{"timestamp":1245677400,"date":"2009-06-22","index":5764,"close":27.31,"high":28.78,"low":27.31,"open":28.56,"volume":12028200},{"timestamp":1245763800,"date":"2009-06-23","index":5765,"close":27.71,"high":27.85,"low":27.2,"open":27.55,"volume":8013800},{"timestamp":1245850200,"date":"2009-06-24","index":5766,"close":27.74,"high":28.38,"low":27.5,"open":27.59,"volume":7141400},{"timestamp":1245936600,"date":"2009-06-25","index":5767,"close":28.52,"high":28.64,"low":27.41,"open":27.87,"volume":6417100},{"timestamp":1246023000,"date":"2009-06-26","index":5768,"close":28,"high":28.31,"low":27.48,"open":27.5,"volume":6420200},{"timestamp":1246282200,"date":"2009-06-29","index":5769,"close":28.62,"high":28.76,"low":28.05,"open":28.13,"volume":4468300},{"timestamp":1246368600,"date":"2009-06-30","index":5770,"close":28.3,"high":28.79,"low":27.94,"open":28.76,"volume":6104800},{"timestamp":1246455000,"date":"2009-07-01","index":5771,"close":28.66,"high":29.19,"low":28.38,"open":28.38,"volume":5557300}]},{"date":"2009-03-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1236090600,"date":"2009-03-03","index":5687,"close":15.98,"high":16.48,"low":15.87,"open":16.15,"volume":12539500},{"timestamp":1236177000,"date":"2009-03-04","index":5688,"close":16.32,"high":16.61,"low":15.9,"open":16.16,"volume":8999700},{"timestamp":1236263400,"date":"2009-03-05","index":5689,"close":16.92,"high":18.19,"low":16.31,"open":18.16,"volume":26498300},{"timestamp":1236349800,"date":"2009-03-06","index":5690,"close":17.16,"high":17.43,"low":16.75,"open":17.16,"volume":10507400},{"timestamp":1236605400,"date":"2009-03-09","index":5691,"close":16.78,"high":17.59,"low":16.72,"open":17.03,"volume":9298200},{"timestamp":1236691800,"date":"2009-03-10","index":5692,"close":18.52,"high":18.54,"low":17.11,"open":17.19,"volume":11748000},{"timestamp":1236778200,"date":"2009-03-11","index":5693,"close":18.63,"high":18.85,"low":18.03,"open":18.18,"volume":8658800},{"timestamp":1236864600,"date":"2009-03-12","index":5694,"close":19.43,"high":19.51,"low":18.28,"open":18.47,"volume":9734900},{"timestamp":1236951000,"date":"2009-03-13","index":5695,"close":18.68,"high":19.31,"low":18.33,"open":19.24,"volume":11491000},{"timestamp":1237210200,"date":"2009-03-16","index":5696,"close":18.45,"high":19,"low":18.34,"open":18.69,"volume":11898500},{"timestamp":1237296600,"date":"2009-03-17","index":5697,"close":19.13,"high":19.15,"low":18.16,"open":18.62,"volume":9276200}],"post":[{"timestamp":1237383000,"date":"2009-03-18","index":5698,"close":21.35,"high":22.09,"low":19.34,"open":19.41,"volume":20855100},{"timestamp":1237469400,"date":"2009-03-19","index":5699,"close":21.24,"high":22.58,"low":20.89,"open":21.84,"volume":13667100},{"timestamp":1237555800,"date":"2009-03-20","index":5700,"close":20.46,"high":21.79,"low":20.39,"open":21.01,"volume":10267300},{"timestamp":1237815000,"date":"2009-03-23","index":5701,"close":22.69,"high":22.69,"low":21.01,"open":21.2,"volume":13186800},{"timestamp":1237901400,"date":"2009-03-24","index":5702,"close":21.86,"high":22.59,"low":21.72,"open":22.59,"volume":9501800},{"timestamp":1237987800,"date":"2009-03-25","index":5703,"close":22.1,"high":22.44,"low":21.5,"open":22,"volume":10774000},{"timestamp":1238074200,"date":"2009-03-26","index":5704,"close":22.94,"high":23,"low":22.18,"open":22.18,"volume":9777700},{"timestamp":1238160600,"date":"2009-03-27","index":5705,"close":21.84,"high":22.7,"low":21.81,"open":22.56,"volume":6422600},{"timestamp":1238419800,"date":"2009-03-30","index":5706,"close":20.82,"high":21.48,"low":20.39,"open":21.33,"volume":9617500},{"timestamp":1238506200,"date":"2009-03-31","index":5707,"close":21.39,"high":21.87,"low":20.83,"open":20.93,"volume":8531000},{"timestamp":1238592600,"date":"2009-04-01","index":5708,"close":21.96,"high":22.18,"low":20.79,"open":20.93,"volume":7287000}]},{"date":"2008-12-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":5626,"close":22,"high":22.25,"low":21.01,"open":21.41,"volume":7201400},{"timestamp":1228314600,"date":"2008-12-03","index":5627,"close":22.54,"high":22.57,"low":21.39,"open":21.73,"volume":7296300},{"timestamp":1228401000,"date":"2008-12-04","index":5628,"close":20.44,"high":21.66,"low":20,"open":20.91,"volume":18690600},{"timestamp":1228487400,"date":"2008-12-05","index":5629,"close":21.66,"high":21.84,"low":19.49,"open":20.45,"volume":11494800},{"timestamp":1228746600,"date":"2008-12-08","index":5630,"close":22.6,"high":23,"low":21.85,"open":21.85,"volume":7912100},{"timestamp":1228833000,"date":"2008-12-09","index":5631,"close":22.89,"high":23.92,"low":22.39,"open":22.45,"volume":7419300},{"timestamp":1228919400,"date":"2008-12-10","index":5632,"close":23.44,"high":23.88,"low":22.78,"open":23.26,"volume":5825900},{"timestamp":1229005800,"date":"2008-12-11","index":5633,"close":22.19,"high":23.56,"low":22,"open":23.37,"volume":6443700},{"timestamp":1229092200,"date":"2008-12-12","index":5634,"close":22.43,"high":22.53,"low":21.33,"open":21.95,"volume":6290700},{"timestamp":1229351400,"date":"2008-12-15","index":5635,"close":21.36,"high":22.72,"low":20.83,"open":22.56,"volume":8273000},{"timestamp":1229437800,"date":"2008-12-16","index":5636,"close":22.32,"high":22.42,"low":20.92,"open":22.13,"volume":10799400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":5637,"close":21.69,"high":24.04,"low":21.32,"open":24.04,"volume":15258800},{"timestamp":1229610600,"date":"2008-12-18","index":5638,"close":21.38,"high":22.09,"low":21.01,"open":21.84,"volume":8861100},{"timestamp":1229697000,"date":"2008-12-19","index":5639,"close":22.13,"high":22.3,"low":21.13,"open":21.4,"volume":8235700},{"timestamp":1229956200,"date":"2008-12-22","index":5640,"close":21.11,"high":21.98,"low":20.66,"open":21.97,"volume":5273400},{"timestamp":1230042600,"date":"2008-12-23","index":5641,"close":20.97,"high":21.42,"low":20.8,"open":21.23,"volume":4399100},{"timestamp":1230129000,"date":"2008-12-24","index":5642,"close":21.13,"high":21.18,"low":20.71,"open":20.75,"volume":1426700},{"timestamp":1230301800,"date":"2008-12-26","index":5643,"close":21.08,"high":21.25,"low":20.87,"open":21.17,"volume":1942700},{"timestamp":1230561000,"date":"2008-12-29","index":5644,"close":20.52,"high":21.15,"low":20.01,"open":21.11,"volume":4959000},{"timestamp":1230647400,"date":"2008-12-30","index":5645,"close":21.05,"high":21.06,"low":20.38,"open":20.6,"volume":4910600},{"timestamp":1230733800,"date":"2008-12-31","index":5646,"close":21.29,"high":21.6,"low":20.85,"open":20.85,"volume":4067000},{"timestamp":1230906600,"date":"2009-01-02","index":5647,"close":23.02,"high":23.1,"low":21.07,"open":21.11,"volume":6670700}]},{"date":"2008-09-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1220362200,"date":"2008-09-02","index":5562,"close":42.85,"high":44.16,"low":42.59,"open":43.83,"volume":6307000},{"timestamp":1220448600,"date":"2008-09-03","index":5563,"close":43.14,"high":43.47,"low":42.6,"open":42.92,"volume":5380800},{"timestamp":1220535000,"date":"2008-09-04","index":5564,"close":42.19,"high":43.99,"low":42.19,"open":43.67,"volume":6416700},{"timestamp":1220621400,"date":"2008-09-05","index":5565,"close":40.91,"high":41.83,"low":40.5,"open":41.37,"volume":10903200},{"timestamp":1220880600,"date":"2008-09-08","index":5566,"close":41.61,"high":41.73,"low":40.22,"open":40.49,"volume":7133300},{"timestamp":1220967000,"date":"2008-09-09","index":5567,"close":40.79,"high":42.47,"low":40.75,"open":41.87,"volume":5914300},{"timestamp":1221053400,"date":"2008-09-10","index":5568,"close":40.73,"high":41.35,"low":40.45,"open":41.35,"volume":4945200},{"timestamp":1221139800,"date":"2008-09-11","index":5569,"close":41.05,"high":41.1,"low":40.04,"open":40.25,"volume":5504200},{"timestamp":1221226200,"date":"2008-09-12","index":5570,"close":40.47,"high":40.9,"low":39.9,"open":40.9,"volume":7959800},{"timestamp":1221485400,"date":"2008-09-15","index":5571,"close":38.08,"high":40.4,"low":38.08,"open":40.4,"volume":9701800},{"timestamp":1221571800,"date":"2008-09-16","index":5572,"close":38.14,"high":39.15,"low":36.15,"open":38.51,"volume":11835200}],"post":[{"timestamp":1221658200,"date":"2008-09-17","index":5573,"close":36.23,"high":39.69,"low":36.23,"open":39.05,"volume":12494900},{"timestamp":1221744600,"date":"2008-09-18","index":5574,"close":39.65,"high":45.26,"low":37.17,"open":37.66,"volume":12021000},{"timestamp":1221831000,"date":"2008-09-19","index":5575,"close":40.94,"high":41.39,"low":38,"open":40.65,"volume":10298400},{"timestamp":1222090200,"date":"2008-09-22","index":5576,"close":39.23,"high":41,"low":39.17,"open":40.78,"volume":4883100},{"timestamp":1222176600,"date":"2008-09-23","index":5577,"close":38.85,"high":40.26,"low":38.7,"open":39.61,"volume":6523100},{"timestamp":1222263000,"date":"2008-09-24","index":5578,"close":39.45,"high":40.01,"low":39,"open":39.06,"volume":4636000},{"timestamp":1222349400,"date":"2008-09-25","index":5579,"close":39.83,"high":40.38,"low":39.55,"open":40.03,"volume":5256500},{"timestamp":1222435800,"date":"2008-09-26","index":5580,"close":39.99,"high":40.1,"low":38.92,"open":39.18,"volume":5100900},{"timestamp":1222695000,"date":"2008-09-29","index":5581,"close":36.15,"high":38.81,"low":35.98,"open":38.43,"volume":9597800},{"timestamp":1222781400,"date":"2008-09-30","index":5582,"close":39.47,"high":39.53,"low":36.49,"open":36.72,"volume":10378600},{"timestamp":1222867800,"date":"2008-10-01","index":5583,"close":38.12,"high":39.42,"low":37.91,"open":39.42,"volume":6296600}]},{"date":"2008-06-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5498,"close":43.46,"high":44.24,"low":42.76,"open":43.97,"volume":5083100},{"timestamp":1212499800,"date":"2008-06-03","index":5499,"close":43.53,"high":44.21,"low":43,"open":43.42,"volume":5405100},{"timestamp":1212586200,"date":"2008-06-04","index":5500,"close":44.25,"high":44.66,"low":43.31,"open":43.6,"volume":4684700},{"timestamp":1212672600,"date":"2008-06-05","index":5501,"close":43.89,"high":44.01,"low":42.8,"open":43.47,"volume":7158700},{"timestamp":1212759000,"date":"2008-06-06","index":5502,"close":42.3,"high":43.6,"low":42.3,"open":43.6,"volume":5927900},{"timestamp":1213018200,"date":"2008-06-09","index":5503,"close":42.47,"high":42.75,"low":41.66,"open":42.58,"volume":4553700},{"timestamp":1213104600,"date":"2008-06-10","index":5504,"close":41.74,"high":42.36,"low":41.47,"open":42.36,"volume":5694400},{"timestamp":1213191000,"date":"2008-06-11","index":5505,"close":40.77,"high":41.94,"low":40.65,"open":41.55,"volume":6523200},{"timestamp":1213277400,"date":"2008-06-12","index":5506,"close":40.99,"high":41.59,"low":40.6,"open":40.88,"volume":5353400},{"timestamp":1213363800,"date":"2008-06-13","index":5507,"close":42.71,"high":43.15,"low":41.73,"open":41.92,"volume":6345900},{"timestamp":1213623000,"date":"2008-06-16","index":5508,"close":42.85,"high":43.11,"low":42.08,"open":42.32,"volume":6887300}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5509,"close":41.4,"high":42.65,"low":41.36,"open":41.83,"volume":9027600},{"timestamp":1213795800,"date":"2008-06-18","index":5510,"close":40.94,"high":41.54,"low":40.71,"open":40.81,"volume":6306400},{"timestamp":1213882200,"date":"2008-06-19","index":5511,"close":42,"high":42.19,"low":40.34,"open":40.78,"volume":5714700},{"timestamp":1213968600,"date":"2008-06-20","index":5512,"close":40.55,"high":41.76,"low":40.33,"open":41.54,"volume":8423200},{"timestamp":1214227800,"date":"2008-06-23","index":5513,"close":40.37,"high":40.91,"low":40.12,"open":40.9,"volume":4999200},{"timestamp":1214314200,"date":"2008-06-24","index":5514,"close":41.38,"high":41.81,"low":40.7,"open":40.86,"volume":6783600},{"timestamp":1214400600,"date":"2008-06-25","index":5515,"close":42.34,"high":42.7,"low":41.5,"open":41.78,"volume":6023300},{"timestamp":1214487000,"date":"2008-06-26","index":5516,"close":40.83,"high":41.93,"low":40.78,"open":41.89,"volume":7001400},{"timestamp":1214573400,"date":"2008-06-27","index":5517,"close":39.8,"high":40.94,"low":39.5,"open":40.94,"volume":11824500},{"timestamp":1214832600,"date":"2008-06-30","index":5518,"close":39.39,"high":39.99,"low":39.28,"open":39.63,"volume":6542300},{"timestamp":1214919000,"date":"2008-07-01","index":5519,"close":40.38,"high":40.41,"low":39,"open":39.23,"volume":10247400}]},{"date":"2008-03-18","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":5436,"close":33.07,"high":33.12,"low":32.43,"open":32.84,"volume":8178800},{"timestamp":1204727400,"date":"2008-03-05","index":5437,"close":32.42,"high":33.08,"low":32.01,"open":33,"volume":10868700},{"timestamp":1204813800,"date":"2008-03-06","index":5438,"close":32.47,"high":33.11,"low":32.21,"open":32.4,"volume":7411400},{"timestamp":1204900200,"date":"2008-03-07","index":5439,"close":32.55,"high":33.28,"low":32.04,"open":32.59,"volume":7287400},{"timestamp":1205155800,"date":"2008-03-10","index":5440,"close":31.94,"high":32.99,"low":31.92,"open":32.6,"volume":8201400},{"timestamp":1205242200,"date":"2008-03-11","index":5441,"close":32.6,"high":32.61,"low":31.79,"open":32.25,"volume":9612200},{"timestamp":1205328600,"date":"2008-03-12","index":5442,"close":33.34,"high":34.23,"low":32.89,"open":33.17,"volume":8843200},{"timestamp":1205415000,"date":"2008-03-13","index":5443,"close":33.3,"high":33.59,"low":32.52,"open":32.98,"volume":5875900},{"timestamp":1205501400,"date":"2008-03-14","index":5444,"close":32.61,"high":33.71,"low":32.24,"open":32.81,"volume":7040400},{"timestamp":1205760600,"date":"2008-03-17","index":5445,"close":30.79,"high":32.49,"low":30.7,"open":32,"volume":15095600},{"timestamp":1205847000,"date":"2008-03-18","index":5446,"close":31.88,"high":31.9,"low":31.1,"open":31.53,"volume":12183700}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":5447,"close":34.75,"high":36.13,"low":33.76,"open":33.78,"volume":25122000},{"timestamp":1206019800,"date":"2008-03-20","index":5448,"close":34.45,"high":35.5,"low":34.25,"open":34.82,"volume":12402200},{"timestamp":1206365400,"date":"2008-03-24","index":5449,"close":36.1,"high":36.49,"low":34.51,"open":34.64,"volume":10783000},{"timestamp":1206451800,"date":"2008-03-25","index":5450,"close":36.54,"high":36.65,"low":35.81,"open":36.58,"volume":8940000},{"timestamp":1206538200,"date":"2008-03-26","index":5451,"close":37.2,"high":37.34,"low":35.96,"open":36.51,"volume":11395700},{"timestamp":1206624600,"date":"2008-03-27","index":5452,"close":35.68,"high":37.12,"low":35.68,"open":37.12,"volume":7345900},{"timestamp":1206711000,"date":"2008-03-28","index":5453,"close":35.33,"high":36.63,"low":35.2,"open":36.12,"volume":7229300},{"timestamp":1206970200,"date":"2008-03-31","index":5454,"close":35.59,"high":35.9,"low":35.3,"open":35.69,"volume":8015500},{"timestamp":1207056600,"date":"2008-04-01","index":5455,"close":37.25,"high":37.32,"low":36.37,"open":36.56,"volume":9317900},{"timestamp":1207143000,"date":"2008-04-02","index":5456,"close":36.5,"high":37.52,"low":36.2,"open":37.38,"volume":8682900},{"timestamp":1207229400,"date":"2008-04-03","index":5457,"close":37.01,"high":37.11,"low":36.32,"open":36.49,"volume":7608500}]},{"date":"2007-12-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5374,"close":42.69,"high":43.1,"low":41.85,"open":41.87,"volume":9153400},{"timestamp":1196778600,"date":"2007-12-04","index":5375,"close":43.32,"high":43.65,"low":42.22,"open":42.22,"volume":6540200},{"timestamp":1196865000,"date":"2007-12-05","index":5376,"close":43.9,"high":44.29,"low":43.61,"open":43.93,"volume":5883900},{"timestamp":1196951400,"date":"2007-12-06","index":5377,"close":44.54,"high":44.64,"low":43.71,"open":44.2,"volume":5545300},{"timestamp":1197037800,"date":"2007-12-07","index":5378,"close":44.37,"high":44.54,"low":43.87,"open":44.3,"volume":3709400},{"timestamp":1197297000,"date":"2007-12-10","index":5379,"close":44.62,"high":44.79,"low":44.24,"open":44.5,"volume":4767300},{"timestamp":1197383400,"date":"2007-12-11","index":5380,"close":43.27,"high":44.7,"low":43,"open":44.49,"volume":7853300},{"timestamp":1197469800,"date":"2007-12-12","index":5381,"close":43.54,"high":44.19,"low":42.94,"open":43.87,"volume":6304500},{"timestamp":1197556200,"date":"2007-12-13","index":5382,"close":43.9,"high":44.09,"low":43.48,"open":43.5,"volume":4995600},{"timestamp":1197642600,"date":"2007-12-14","index":5383,"close":42.11,"high":43.75,"low":41.97,"open":43.6,"volume":9509200},{"timestamp":1197901800,"date":"2007-12-17","index":5384,"close":40.9,"high":41.94,"low":40.59,"open":41.79,"volume":12301900}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5385,"close":42.03,"high":43.97,"low":41.58,"open":42.17,"volume":17588300},{"timestamp":1198074600,"date":"2007-12-19","index":5386,"close":41.87,"high":42.25,"low":41.36,"open":42.09,"volume":7207800},{"timestamp":1198161000,"date":"2007-12-20","index":5387,"close":42.17,"high":42.36,"low":41.55,"open":41.94,"volume":6227400},{"timestamp":1198247400,"date":"2007-12-21","index":5388,"close":42.18,"high":42.65,"low":41.66,"open":42.53,"volume":10437900},{"timestamp":1198506600,"date":"2007-12-24","index":5389,"close":42.84,"high":43.12,"low":42.2,"open":42.77,"volume":3104000},{"timestamp":1198679400,"date":"2007-12-26","index":5390,"close":43.12,"high":43.24,"low":42.71,"open":43.1,"volume":4655600},{"timestamp":1198765800,"date":"2007-12-27","index":5391,"close":42.34,"high":43.19,"low":42.25,"open":43.11,"volume":4286600},{"timestamp":1198852200,"date":"2007-12-28","index":5392,"close":42.93,"high":43.05,"low":42.53,"open":42.81,"volume":4098400},{"timestamp":1199111400,"date":"2007-12-31","index":5393,"close":42.73,"high":43.14,"low":42.5,"open":42.58,"volume":3416700},{"timestamp":1199284200,"date":"2008-01-02","index":5394,"close":41.71,"high":43.25,"low":41.45,"open":42.9,"volume":6047700},{"timestamp":1199370600,"date":"2008-01-03","index":5395,"close":41.79,"high":42.21,"low":41.5,"open":41.55,"volume":5186700}]},{"date":"2007-09-17","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5310,"close":42.75,"high":42.99,"low":42.51,"open":42.75,"volume":4191400},{"timestamp":1188912600,"date":"2007-09-04","index":5311,"close":43.45,"high":43.75,"low":42.68,"open":42.75,"volume":5810700},{"timestamp":1188999000,"date":"2007-09-05","index":5312,"close":43.75,"high":43.9,"low":43.22,"open":43.22,"volume":5658700},{"timestamp":1189085400,"date":"2007-09-06","index":5313,"close":43.72,"high":43.99,"low":43.5,"open":43.91,"volume":3718100},{"timestamp":1189171800,"date":"2007-09-07","index":5314,"close":42.96,"high":43.42,"low":42.53,"open":43.34,"volume":5277000},{"timestamp":1189431000,"date":"2007-09-10","index":5315,"close":43.22,"high":43.8,"low":43.03,"open":43.14,"volume":5199800},{"timestamp":1189517400,"date":"2007-09-11","index":5316,"close":43.74,"high":43.78,"low":43.32,"open":43.39,"volume":4756100},{"timestamp":1189603800,"date":"2007-09-12","index":5317,"close":43.78,"high":43.99,"low":43.4,"open":43.68,"volume":4094500},{"timestamp":1189690200,"date":"2007-09-13","index":5318,"close":43.31,"high":44,"low":42.97,"open":43.99,"volume":6436900},{"timestamp":1189776600,"date":"2007-09-14","index":5319,"close":43.41,"high":43.65,"low":42.9,"open":43.07,"volume":5057500},{"timestamp":1190035800,"date":"2007-09-17","index":5320,"close":43.06,"high":43.75,"low":42.55,"open":43.71,"volume":12499300}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5321,"close":43.71,"high":44.8,"low":42.91,"open":44.51,"volume":20897500},{"timestamp":1190208600,"date":"2007-09-19","index":5322,"close":43.83,"high":44.08,"low":43.3,"open":43.55,"volume":11192100},{"timestamp":1190295000,"date":"2007-09-20","index":5323,"close":42.8,"high":44,"low":42.44,"open":43.64,"volume":12614200},{"timestamp":1190381400,"date":"2007-09-21","index":5324,"close":41.95,"high":43.37,"low":41.71,"open":42.91,"volume":13267000},{"timestamp":1190640600,"date":"2007-09-24","index":5325,"close":41.5,"high":42.29,"low":41.26,"open":41.76,"volume":11032300},{"timestamp":1190727000,"date":"2007-09-25","index":5326,"close":42.74,"high":43,"low":41.26,"open":41.26,"volume":11945900},{"timestamp":1190813400,"date":"2007-09-26","index":5327,"close":43.41,"high":44,"low":42.69,"open":43.09,"volume":10196100},{"timestamp":1190899800,"date":"2007-09-27","index":5328,"close":43.45,"high":43.65,"low":43.11,"open":43.5,"volume":5023800},{"timestamp":1190986200,"date":"2007-09-28","index":5329,"close":43.66,"high":43.94,"low":43.39,"open":43.64,"volume":5847500},{"timestamp":1191245400,"date":"2007-10-01","index":5330,"close":44,"high":44.15,"low":42.94,"open":43.89,"volume":6104500},{"timestamp":1191331800,"date":"2007-10-02","index":5331,"close":44.23,"high":44.49,"low":43.75,"open":44.05,"volume":5045800}]},{"date":"2007-06-14","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1180618200,"date":"2007-05-31","index":5245,"close":44.06,"high":44.92,"low":43.65,"open":43.95,"volume":8689800},{"timestamp":1180704600,"date":"2007-06-01","index":5246,"close":44.53,"high":44.88,"low":44.12,"open":44.15,"volume":4932400},{"timestamp":1180963800,"date":"2007-06-04","index":5247,"close":44.58,"high":44.76,"low":44.01,"open":44.48,"volume":4132800},{"timestamp":1181050200,"date":"2007-06-05","index":5248,"close":44.34,"high":44.5,"low":43.95,"open":44.33,"volume":4667300},{"timestamp":1181136600,"date":"2007-06-06","index":5249,"close":43.64,"high":44.19,"low":43.43,"open":44.19,"volume":5220000},{"timestamp":1181223000,"date":"2007-06-07","index":5250,"close":42.72,"high":43.7,"low":42.52,"open":43.39,"volume":5676700},{"timestamp":1181309400,"date":"2007-06-08","index":5251,"close":43.04,"high":43.11,"low":42.45,"open":42.45,"volume":5390200},{"timestamp":1181568600,"date":"2007-06-11","index":5252,"close":42.99,"high":43.53,"low":42.86,"open":43.2,"volume":5431500},{"timestamp":1181655000,"date":"2007-06-12","index":5253,"close":42.73,"high":43.39,"low":42.45,"open":42.6,"volume":5659200},{"timestamp":1181741400,"date":"2007-06-13","index":5254,"close":44.11,"high":44.13,"low":42.9,"open":43.16,"volume":7711800},{"timestamp":1181827800,"date":"2007-06-14","index":5255,"close":43.96,"high":44.5,"low":43.65,"open":44.3,"volume":11963300}],"post":[{"timestamp":1181914200,"date":"2007-06-15","index":5256,"close":42.75,"high":44.5,"low":42.43,"open":44.43,"volume":21342400},{"timestamp":1182173400,"date":"2007-06-18","index":5257,"close":42.67,"high":42.94,"low":42.35,"open":42.65,"volume":5937400},{"timestamp":1182259800,"date":"2007-06-19","index":5258,"close":42.48,"high":42.75,"low":42.15,"open":42.3,"volume":4917400},{"timestamp":1182346200,"date":"2007-06-20","index":5259,"close":41.37,"high":42.54,"low":41.3,"open":42.41,"volume":8754900},{"timestamp":1182432600,"date":"2007-06-21","index":5260,"close":41.53,"high":41.89,"low":40.5,"open":41.27,"volume":7481100},{"timestamp":1182519000,"date":"2007-06-22","index":5261,"close":40.84,"high":41.62,"low":40.62,"open":41.3,"volume":6877100},{"timestamp":1182778200,"date":"2007-06-25","index":5262,"close":40.34,"high":41.11,"low":40.17,"open":40.84,"volume":7579400},{"timestamp":1182864600,"date":"2007-06-26","index":5263,"close":39.84,"high":40.12,"low":39.25,"open":40.03,"volume":14366100},{"timestamp":1182951000,"date":"2007-06-27","index":5264,"close":40.47,"high":40.51,"low":39.79,"open":39.97,"volume":7707800},{"timestamp":1183037400,"date":"2007-06-28","index":5265,"close":40.42,"high":40.78,"low":39.99,"open":40.36,"volume":8004600},{"timestamp":1183123800,"date":"2007-06-29","index":5266,"close":40.15,"high":40.66,"low":39.82,"open":40.56,"volume":6536600}]},{"date":"2007-03-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5185,"close":39.04,"high":39.4,"low":38.58,"open":39.05,"volume":6103400},{"timestamp":1173277800,"date":"2007-03-07","index":5186,"close":38.74,"high":39.27,"low":38.58,"open":38.7,"volume":4392800},{"timestamp":1173364200,"date":"2007-03-08","index":5187,"close":39.08,"high":39.35,"low":38.96,"open":39.2,"volume":4564600},{"timestamp":1173450600,"date":"2007-03-09","index":5188,"close":39.17,"high":39.48,"low":38.9,"open":39.47,"volume":3252700},{"timestamp":1173706200,"date":"2007-03-12","index":5189,"close":39.64,"high":39.7,"low":39,"open":39.01,"volume":3340100},{"timestamp":1173792600,"date":"2007-03-13","index":5190,"close":38.65,"high":39.6,"low":38.65,"open":39.31,"volume":5787100},{"timestamp":1173879000,"date":"2007-03-14","index":5191,"close":39.3,"high":39.31,"low":38.4,"open":38.57,"volume":4359100},{"timestamp":1173965400,"date":"2007-03-15","index":5192,"close":38.62,"high":39.52,"low":38.57,"open":39.25,"volume":5087700},{"timestamp":1174051800,"date":"2007-03-16","index":5193,"close":39.17,"high":39.56,"low":38.2,"open":38.2,"volume":7545200},{"timestamp":1174311000,"date":"2007-03-19","index":5194,"close":40.24,"high":40.57,"low":39.6,"open":39.8,"volume":4909900},{"timestamp":1174397400,"date":"2007-03-20","index":5195,"close":40.74,"high":41.12,"low":40.02,"open":40.4,"volume":8529700}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5196,"close":43.3,"high":43.3,"low":42.03,"open":42.6,"volume":18238600},{"timestamp":1174570200,"date":"2007-03-22","index":5197,"close":42.86,"high":43.1,"low":42.62,"open":42.88,"volume":10115900},{"timestamp":1174656600,"date":"2007-03-23","index":5198,"close":42.79,"high":43.09,"low":42.56,"open":43,"volume":6467400},{"timestamp":1174915800,"date":"2007-03-26","index":5199,"close":43.16,"high":43.31,"low":42.14,"open":42.94,"volume":6614500},{"timestamp":1175002200,"date":"2007-03-27","index":5200,"close":42.9,"high":43.95,"low":42.69,"open":43.54,"volume":7792700},{"timestamp":1175088600,"date":"2007-03-28","index":5201,"close":41.58,"high":42.79,"low":41.55,"open":42.6,"volume":11530200},{"timestamp":1175175000,"date":"2007-03-29","index":5202,"close":41.53,"high":42.21,"low":40.78,"open":42.21,"volume":8960300},{"timestamp":1175261400,"date":"2007-03-30","index":5203,"close":41.7,"high":41.77,"low":40.89,"open":41.37,"volume":5511700},{"timestamp":1175520600,"date":"2007-04-02","index":5204,"close":41.65,"high":41.92,"low":41.03,"open":41.56,"volume":5393800},{"timestamp":1175607000,"date":"2007-04-03","index":5205,"close":42.35,"high":42.66,"low":41.9,"open":42.06,"volume":7131400},{"timestamp":1175693400,"date":"2007-04-04","index":5206,"close":42.7,"high":42.7,"low":42.1,"open":42.11,"volume":4520600}]},{"date":"2006-12-14","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5122,"close":40.16,"high":40.69,"low":39.5,"open":39.7,"volume":5205700},{"timestamp":1164983400,"date":"2006-12-01","index":5123,"close":39.35,"high":40.18,"low":38.64,"open":40.16,"volume":5062400},{"timestamp":1165242600,"date":"2006-12-04","index":5124,"close":39.29,"high":40,"low":39.07,"open":39.54,"volume":3988500},{"timestamp":1165329000,"date":"2006-12-05","index":5125,"close":39.15,"high":39.62,"low":38.72,"open":39.62,"volume":3600000},{"timestamp":1165415400,"date":"2006-12-06","index":5126,"close":38.54,"high":39.43,"low":38.33,"open":39.15,"volume":4298000},{"timestamp":1165501800,"date":"2006-12-07","index":5127,"close":37.75,"high":38.85,"low":37.61,"open":38.76,"volume":5653500},{"timestamp":1165588200,"date":"2006-12-08","index":5128,"close":38.88,"high":39.39,"low":37.99,"open":38.15,"volume":5687500},{"timestamp":1165847400,"date":"2006-12-11","index":5129,"close":39.98,"high":40.36,"low":39.18,"open":39.69,"volume":7320600},{"timestamp":1165933800,"date":"2006-12-12","index":5130,"close":39.97,"high":40.09,"low":39.34,"open":39.95,"volume":4872200},{"timestamp":1166020200,"date":"2006-12-13","index":5131,"close":40.3,"high":40.75,"low":39.53,"open":40.6,"volume":4541800},{"timestamp":1166106600,"date":"2006-12-14","index":5132,"close":40.81,"high":41.59,"low":40.05,"open":40.46,"volume":12668000}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5133,"close":42.81,"high":43.22,"low":42.22,"open":43.15,"volume":19193400},{"timestamp":1166452200,"date":"2006-12-18","index":5134,"close":41.29,"high":42.55,"low":41.05,"open":42.45,"volume":7575000},{"timestamp":1166538600,"date":"2006-12-19","index":5135,"close":41.45,"high":41.55,"low":40.45,"open":40.77,"volume":5763400},{"timestamp":1166625000,"date":"2006-12-20","index":5136,"close":41.87,"high":42.44,"low":41.6,"open":42.29,"volume":5123500},{"timestamp":1166711400,"date":"2006-12-21","index":5137,"close":41.38,"high":42.04,"low":40.99,"open":42.01,"volume":3064000},{"timestamp":1166797800,"date":"2006-12-22","index":5138,"close":40.75,"high":41.62,"low":40.58,"open":41.32,"volume":2459400},{"timestamp":1167143400,"date":"2006-12-26","index":5139,"close":41.44,"high":41.55,"low":40.75,"open":40.75,"volume":2332300},{"timestamp":1167229800,"date":"2006-12-27","index":5140,"close":41.79,"high":41.89,"low":41.35,"open":41.76,"volume":2921000},{"timestamp":1167316200,"date":"2006-12-28","index":5141,"close":41.53,"high":41.84,"low":41.25,"open":41.78,"volume":3036700},{"timestamp":1167402600,"date":"2006-12-29","index":5142,"close":41.12,"high":41.8,"low":41,"open":41.36,"volume":2687200},{"timestamp":1167834600,"date":"2007-01-03","index":5143,"close":39.92,"high":41.32,"low":38.89,"open":40.72,"volume":7126000}]},{"date":"2006-09-14","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1156944600,"date":"2006-08-30","index":5058,"close":32.05,"high":32.13,"low":31.75,"open":31.81,"volume":4485900},{"timestamp":1157031000,"date":"2006-08-31","index":5059,"close":32.44,"high":32.75,"low":32.01,"open":32.23,"volume":4030100},{"timestamp":1157117400,"date":"2006-09-01","index":5060,"close":32.33,"high":33.04,"low":32,"open":32.44,"volume":2375400},{"timestamp":1157463000,"date":"2006-09-05","index":5061,"close":32.67,"high":32.95,"low":32,"open":32.15,"volume":2343500},{"timestamp":1157549400,"date":"2006-09-06","index":5062,"close":32.72,"high":32.87,"low":32,"open":32.4,"volume":3869100},{"timestamp":1157635800,"date":"2006-09-07","index":5063,"close":31.5,"high":32.73,"low":31.49,"open":32.49,"volume":4359500},{"timestamp":1157722200,"date":"2006-09-08","index":5064,"close":31.81,"high":32.14,"low":31.01,"open":31.6,"volume":3510100},{"timestamp":1157981400,"date":"2006-09-11","index":5065,"close":31.84,"high":32.37,"low":31,"open":31.42,"volume":3426500},{"timestamp":1158067800,"date":"2006-09-12","index":5066,"close":32.77,"high":32.99,"low":31.41,"open":31.79,"volume":3801100},{"timestamp":1158154200,"date":"2006-09-13","index":5067,"close":33.53,"high":33.6,"low":31.94,"open":32.67,"volume":5773400},{"timestamp":1158240600,"date":"2006-09-14","index":5068,"close":33.65,"high":33.81,"low":32.95,"open":33.54,"volume":8652700}],"post":[{"timestamp":1158327000,"date":"2006-09-15","index":5069,"close":37,"high":38.19,"low":36.5,"open":36.62,"volume":33444300},{"timestamp":1158586200,"date":"2006-09-18","index":5070,"close":37.51,"high":37.77,"low":36.23,"open":36.23,"volume":9228200},{"timestamp":1158672600,"date":"2006-09-19","index":5071,"close":37.34,"high":37.75,"low":36.9,"open":37.33,"volume":5716100},{"timestamp":1158759000,"date":"2006-09-20","index":5072,"close":37.7,"high":37.81,"low":37.28,"open":37.33,"volume":7012000},{"timestamp":1158845400,"date":"2006-09-21","index":5073,"close":37.4,"high":38.12,"low":37.06,"open":37.83,"volume":4671600},{"timestamp":1158931800,"date":"2006-09-22","index":5074,"close":37.06,"high":37.73,"low":36.56,"open":37.4,"volume":5190800},{"timestamp":1159191000,"date":"2006-09-25","index":5075,"close":38.19,"high":38.5,"low":37.07,"open":37.14,"volume":10304500},{"timestamp":1159277400,"date":"2006-09-26","index":5076,"close":37.67,"high":38.5,"low":37.62,"open":38.19,"volume":5634200},{"timestamp":1159363800,"date":"2006-09-27","index":5077,"close":38.06,"high":38.61,"low":37.6,"open":37.7,"volume":5003600},{"timestamp":1159450200,"date":"2006-09-28","index":5078,"close":38.33,"high":38.6,"low":37.58,"open":38.22,"volume":3447900},{"timestamp":1159536600,"date":"2006-09-29","index":5079,"close":37.46,"high":38.38,"low":37.43,"open":38.15,"volume":4248100}]},{"date":"2006-06-15","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1149168600,"date":"2006-06-01","index":4995,"close":28.72,"high":28.85,"low":28.46,"open":28.68,"volume":6657600},{"timestamp":1149255000,"date":"2006-06-02","index":4996,"close":29,"high":29.2,"low":28.75,"open":28.97,"volume":6208300},{"timestamp":1149514200,"date":"2006-06-05","index":4997,"close":29.47,"high":29.69,"low":28.79,"open":28.98,"volume":13922600},{"timestamp":1149600600,"date":"2006-06-06","index":4998,"close":29.84,"high":29.98,"low":29.25,"open":29.5,"volume":9259700},{"timestamp":1149687000,"date":"2006-06-07","index":4999,"close":28.82,"high":29.99,"low":28.67,"open":29.99,"volume":9093400},{"timestamp":1149773400,"date":"2006-06-08","index":5000,"close":27.85,"high":29.03,"low":27.5,"open":28.47,"volume":11438300},{"timestamp":1149859800,"date":"2006-06-09","index":5001,"close":27.99,"high":28.67,"low":27.88,"open":28.03,"volume":5666300},{"timestamp":1150119000,"date":"2006-06-12","index":5002,"close":28.84,"high":29.39,"low":28.31,"open":28.69,"volume":9297600},{"timestamp":1150205400,"date":"2006-06-13","index":5003,"close":28.98,"high":29.41,"low":28.77,"open":29.14,"volume":8449600},{"timestamp":1150291800,"date":"2006-06-14","index":5004,"close":28.57,"high":29.1,"low":28.35,"open":29.1,"volume":7216000},{"timestamp":1150378200,"date":"2006-06-15","index":5005,"close":28.96,"high":29.09,"low":27.75,"open":28.88,"volume":15317500}],"post":[{"timestamp":1150464600,"date":"2006-06-16","index":5006,"close":29.12,"high":29.93,"low":28.59,"open":28.67,"volume":30388500},{"timestamp":1150723800,"date":"2006-06-19","index":5007,"close":28.78,"high":29.25,"low":28.5,"open":29.13,"volume":10921300},{"timestamp":1150810200,"date":"2006-06-20","index":5008,"close":29.53,"high":29.83,"low":28.77,"open":28.77,"volume":6609700},{"timestamp":1150896600,"date":"2006-06-21","index":5009,"close":29.88,"high":30.22,"low":29.52,"open":29.64,"volume":7332900},{"timestamp":1150983000,"date":"2006-06-22","index":5010,"close":30.79,"high":30.91,"low":29.94,"open":30.5,"volume":11035300},{"timestamp":1151069400,"date":"2006-06-23","index":5011,"close":30.6,"high":31.08,"low":30.34,"open":30.71,"volume":5483300},{"timestamp":1151328600,"date":"2006-06-26","index":5012,"close":30.69,"high":30.9,"low":30.34,"open":30.57,"volume":3771800},{"timestamp":1151415000,"date":"2006-06-27","index":5013,"close":29.94,"high":31,"low":29.74,"open":30.79,"volume":5527700},{"timestamp":1151501400,"date":"2006-06-28","index":5014,"close":30.06,"high":30.22,"low":29.53,"open":30.2,"volume":4333800},{"timestamp":1151587800,"date":"2006-06-29","index":5015,"close":30.4,"high":30.48,"low":29.85,"open":30.35,"volume":6956600},{"timestamp":1151674200,"date":"2006-06-30","index":5016,"close":30.36,"high":30.9,"low":30.33,"open":30.82,"volume":3673300}]},{"date":"2006-03-22","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":4936,"close":37.78,"high":38.24,"low":37.49,"open":37.99,"volume":2890000},{"timestamp":1141914600,"date":"2006-03-09","index":4937,"close":37.44,"high":38.52,"low":37.33,"open":38.01,"volume":3284800},{"timestamp":1142001000,"date":"2006-03-10","index":4938,"close":37.21,"high":37.89,"low":36.6,"open":37.2,"volume":3641400},{"timestamp":1142260200,"date":"2006-03-13","index":4939,"close":37.14,"high":37.38,"low":36.73,"open":37.11,"volume":3518100},{"timestamp":1142346600,"date":"2006-03-14","index":4940,"close":37.4,"high":38.01,"low":36.96,"open":37.1,"volume":3586200},{"timestamp":1142433000,"date":"2006-03-15","index":4941,"close":37.08,"high":37.76,"low":36.95,"open":37.64,"volume":4335800},{"timestamp":1142519400,"date":"2006-03-16","index":4942,"close":35.93,"high":37.35,"low":35.91,"open":37,"volume":6438900},{"timestamp":1142605800,"date":"2006-03-17","index":4943,"close":35.98,"high":36.24,"low":35.61,"open":36,"volume":6477300},{"timestamp":1142865000,"date":"2006-03-20","index":4944,"close":36.55,"high":36.88,"low":35.94,"open":36.03,"volume":3819200},{"timestamp":1142951400,"date":"2006-03-21","index":4945,"close":36.35,"high":37.36,"low":36.2,"open":36.35,"volume":5120100},{"timestamp":1143037800,"date":"2006-03-22","index":4946,"close":36.62,"high":36.86,"low":36.18,"open":36.7,"volume":5685000}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":4947,"close":36.33,"high":36.61,"low":35.39,"open":35.58,"volume":16921800},{"timestamp":1143210600,"date":"2006-03-24","index":4948,"close":36.49,"high":36.85,"low":36.12,"open":36.33,"volume":5143400},{"timestamp":1143469800,"date":"2006-03-27","index":4949,"close":35.79,"high":36.48,"low":35.69,"open":36.25,"volume":5469700},{"timestamp":1143556200,"date":"2006-03-28","index":4950,"close":35.52,"high":36.15,"low":35.31,"open":35.81,"volume":5030600},{"timestamp":1143642600,"date":"2006-03-29","index":4951,"close":35.95,"high":36.29,"low":35.39,"open":35.56,"volume":4559500},{"timestamp":1143729000,"date":"2006-03-30","index":4952,"close":35.31,"high":36.37,"low":35.2,"open":36.37,"volume":10552500},{"timestamp":1143815400,"date":"2006-03-31","index":4953,"close":34.95,"high":35.75,"low":34.91,"open":35.31,"volume":5032000},{"timestamp":1144071000,"date":"2006-04-03","index":4954,"close":35.7,"high":36.2,"low":34.97,"open":35.18,"volume":4931500},{"timestamp":1144157400,"date":"2006-04-04","index":4955,"close":36.21,"high":36.3,"low":35.7,"open":35.87,"volume":3711400},{"timestamp":1144243800,"date":"2006-04-05","index":4956,"close":35.99,"high":36.27,"low":35.88,"open":36.14,"volume":3802000},{"timestamp":1144330200,"date":"2006-04-06","index":4957,"close":36.1,"high":36.41,"low":35.6,"open":35.94,"volume":3077100}]},{"date":"2005-12-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4871,"close":33.88,"high":33.96,"low":32.75,"open":32.76,"volume":5233600},{"timestamp":1133533800,"date":"2005-12-02","index":4872,"close":34.97,"high":35.68,"low":33.82,"open":33.98,"volume":18389400},{"timestamp":1133793000,"date":"2005-12-05","index":4873,"close":35.25,"high":35.45,"low":34.49,"open":34.6,"volume":24980100},{"timestamp":1133879400,"date":"2005-12-06","index":4874,"close":36.99,"high":37.25,"low":35.7,"open":35.7,"volume":15726200},{"timestamp":1133965800,"date":"2005-12-07","index":4875,"close":36.47,"high":37.09,"low":35.74,"open":36.9,"volume":8746300},{"timestamp":1134052200,"date":"2005-12-08","index":4876,"close":36.13,"high":36.74,"low":35.66,"open":36.74,"volume":4993000},{"timestamp":1134138600,"date":"2005-12-09","index":4877,"close":35.6,"high":36.36,"low":35.14,"open":36.2,"volume":6159300},{"timestamp":1134397800,"date":"2005-12-12","index":4878,"close":35.26,"high":36.49,"low":34.84,"open":35.69,"volume":7999300},{"timestamp":1134484200,"date":"2005-12-13","index":4879,"close":34.54,"high":35.66,"low":34.33,"open":35.22,"volume":9613500},{"timestamp":1134570600,"date":"2005-12-14","index":4880,"close":34.52,"high":34.99,"low":34.29,"open":34.44,"volume":5538400},{"timestamp":1134657000,"date":"2005-12-15","index":4881,"close":34.93,"high":34.93,"low":33.75,"open":34.87,"volume":10824000}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4882,"close":38.82,"high":39.34,"low":36.93,"open":36.98,"volume":28749600},{"timestamp":1135002600,"date":"2005-12-19","index":4883,"close":38.45,"high":39.11,"low":38.31,"open":38.51,"volume":10341700},{"timestamp":1135089000,"date":"2005-12-20","index":4884,"close":38.07,"high":38.4,"low":37.45,"open":38.12,"volume":8891900},{"timestamp":1135175400,"date":"2005-12-21","index":4885,"close":37.45,"high":38.62,"low":37.35,"open":37.96,"volume":5592300},{"timestamp":1135261800,"date":"2005-12-22","index":4886,"close":37.45,"high":37.91,"low":36.92,"open":37.45,"volume":4699200},{"timestamp":1135348200,"date":"2005-12-23","index":4887,"close":37.11,"high":37.91,"low":36.91,"open":37.7,"volume":3496500},{"timestamp":1135693800,"date":"2005-12-27","index":4888,"close":36.94,"high":37.65,"low":36.86,"open":37.45,"volume":2766900},{"timestamp":1135780200,"date":"2005-12-28","index":4889,"close":36.87,"high":37.26,"low":36.6,"open":36.98,"volume":2472100},{"timestamp":1135866600,"date":"2005-12-29","index":4890,"close":36.92,"high":37.35,"low":36.83,"open":36.95,"volume":3277800},{"timestamp":1135953000,"date":"2005-12-30","index":4891,"close":36.96,"high":37.12,"low":36.61,"open":36.76,"volume":3348200},{"timestamp":1136298600,"date":"2006-01-03","index":4892,"close":38.52,"high":38.8,"low":36.13,"open":37.2,"volume":12752600}]},{"date":"2005-09-15","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1125495000,"date":"2005-08-31","index":4807,"close":27.04,"high":27.24,"low":26.93,"open":27.22,"volume":4153900},{"timestamp":1125581400,"date":"2005-09-01","index":4808,"close":26.83,"high":27.21,"low":26.74,"open":26.92,"volume":4031900},{"timestamp":1125667800,"date":"2005-09-02","index":4809,"close":26.64,"high":26.9,"low":26.54,"open":26.87,"volume":2554400},{"timestamp":1126013400,"date":"2005-09-06","index":4810,"close":27.35,"high":27.42,"low":26.7,"open":26.75,"volume":4027400},{"timestamp":1126099800,"date":"2005-09-07","index":4811,"close":27.19,"high":27.49,"low":26.98,"open":27.35,"volume":3226500},{"timestamp":1126186200,"date":"2005-09-08","index":4812,"close":27.61,"high":28.1,"low":27.43,"open":28,"volume":3569100},{"timestamp":1126272600,"date":"2005-09-09","index":4813,"close":27.3,"high":27.6,"low":27.2,"open":27.6,"volume":4055300},{"timestamp":1126531800,"date":"2005-09-12","index":4814,"close":27.25,"high":27.71,"low":27.17,"open":27.4,"volume":5737400},{"timestamp":1126618200,"date":"2005-09-13","index":4815,"close":26.82,"high":27.1,"low":26.67,"open":26.97,"volume":5484200},{"timestamp":1126704600,"date":"2005-09-14","index":4816,"close":27.19,"high":27.56,"low":26.68,"open":27,"volume":5133000},{"timestamp":1126791000,"date":"2005-09-15","index":4817,"close":26.9,"high":27.4,"low":26.69,"open":27.16,"volume":6986700}],"post":[{"timestamp":1126877400,"date":"2005-09-16","index":4818,"close":29.43,"high":29.58,"low":27.8,"open":27.81,"volume":20855500},{"timestamp":1127136600,"date":"2005-09-19","index":4819,"close":28.72,"high":29.27,"low":28.47,"open":29.27,"volume":5557300},{"timestamp":1127223000,"date":"2005-09-20","index":4820,"close":27.74,"high":28.83,"low":27.7,"open":28.69,"volume":4922900},{"timestamp":1127309400,"date":"2005-09-21","index":4821,"close":27.87,"high":28.07,"low":27.27,"open":27.77,"volume":5661300},{"timestamp":1127395800,"date":"2005-09-22","index":4822,"close":27.88,"high":28.09,"low":27.16,"open":27.69,"volume":4776100},{"timestamp":1127482200,"date":"2005-09-23","index":4823,"close":28.08,"high":28.2,"low":27.47,"open":27.78,"volume":3470900},{"timestamp":1127741400,"date":"2005-09-26","index":4824,"close":28.15,"high":28.64,"low":28.02,"open":28.22,"volume":3909300},{"timestamp":1127827800,"date":"2005-09-27","index":4825,"close":28.4,"high":28.52,"low":27.91,"open":28.07,"volume":3602700},{"timestamp":1127914200,"date":"2005-09-28","index":4826,"close":29.02,"high":29.48,"low":28.44,"open":28.53,"volume":7774700},{"timestamp":1128000600,"date":"2005-09-29","index":4827,"close":29.76,"high":29.8,"low":28.71,"open":28.88,"volume":6218100},{"timestamp":1128087000,"date":"2005-09-30","index":4828,"close":29.85,"high":29.99,"low":29.25,"open":29.55,"volume":5145000}]},{"date":"2005-06-16","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1117719000,"date":"2005-06-02","index":4744,"close":33.09,"high":33.31,"low":32.88,"open":33.23,"volume":4160300},{"timestamp":1117805400,"date":"2005-06-03","index":4745,"close":32.54,"high":33,"low":32.39,"open":32.9,"volume":3092100},{"timestamp":1118064600,"date":"2005-06-06","index":4746,"close":32.45,"high":32.72,"low":32.21,"open":32.44,"volume":3699100},{"timestamp":1118151000,"date":"2005-06-07","index":4747,"close":32.26,"high":32.92,"low":32.11,"open":32.51,"volume":3782400},{"timestamp":1118237400,"date":"2005-06-08","index":4748,"close":32.26,"high":32.67,"low":32.2,"open":32.46,"volume":3522400},{"timestamp":1118323800,"date":"2005-06-09","index":4749,"close":32.49,"high":32.75,"low":32.09,"open":32.26,"volume":3479200},{"timestamp":1118410200,"date":"2005-06-10","index":4750,"close":31.13,"high":32.69,"low":29.9,"open":32.59,"volume":19257900},{"timestamp":1118669400,"date":"2005-06-13","index":4751,"close":31.65,"high":31.92,"low":30.76,"open":31.1,"volume":6660700},{"timestamp":1118755800,"date":"2005-06-14","index":4752,"close":31.98,"high":32,"low":31.63,"open":31.84,"volume":2989400},{"timestamp":1118842200,"date":"2005-06-15","index":4753,"close":32,"high":32.44,"low":31.41,"open":32.39,"volume":4741300},{"timestamp":1118928600,"date":"2005-06-16","index":4754,"close":32.41,"high":32.5,"low":31.86,"open":32.03,"volume":6300600}],"post":[{"timestamp":1119015000,"date":"2005-06-17","index":4755,"close":31.34,"high":31.34,"low":30.6,"open":31.08,"volume":18865500},{"timestamp":1119274200,"date":"2005-06-20","index":4756,"close":31.09,"high":31.59,"low":31.09,"open":31.11,"volume":4111700},{"timestamp":1119360600,"date":"2005-06-21","index":4757,"close":30.79,"high":31.2,"low":30.7,"open":31.04,"volume":5542700},{"timestamp":1119447000,"date":"2005-06-22","index":4758,"close":30.56,"high":30.96,"low":30.34,"open":30.86,"volume":7629900},{"timestamp":1119533400,"date":"2005-06-23","index":4759,"close":30.05,"high":30.8,"low":29.9,"open":30.74,"volume":6166900},{"timestamp":1119619800,"date":"2005-06-24","index":4760,"close":29.24,"high":30.09,"low":29.18,"open":29.95,"volume":5489800},{"timestamp":1119879000,"date":"2005-06-27","index":4761,"close":28.84,"high":29.4,"low":28.63,"open":29.33,"volume":5500400},{"timestamp":1119965400,"date":"2005-06-28","index":4762,"close":28.7,"high":29.05,"low":28.25,"open":29.04,"volume":7905000},{"timestamp":1120051800,"date":"2005-06-29","index":4763,"close":29.1,"high":29.34,"low":28.79,"open":29.02,"volume":6851500},{"timestamp":1120138200,"date":"2005-06-30","index":4764,"close":28.61,"high":29.29,"low":28.49,"open":29.25,"volume":5160600},{"timestamp":1120224600,"date":"2005-07-01","index":4765,"close":28.45,"high":28.82,"low":28.36,"open":28.74,"volume":3144200}]},{"date":"2005-03-17","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":4681,"close":31.17,"high":31.41,"low":30.88,"open":31.24,"volume":2851000},{"timestamp":1109946600,"date":"2005-03-04","index":4682,"close":31.89,"high":32.1,"low":31.27,"open":31.55,"volume":4627400},{"timestamp":1110205800,"date":"2005-03-07","index":4683,"close":32.53,"high":32.83,"low":31.9,"open":31.98,"volume":5754000},{"timestamp":1110292200,"date":"2005-03-08","index":4684,"close":32.47,"high":33,"low":32.38,"open":32.62,"volume":4204400},{"timestamp":1110378600,"date":"2005-03-09","index":4685,"close":32.26,"high":32.89,"low":32.19,"open":32.45,"volume":4728400},{"timestamp":1110465000,"date":"2005-03-10","index":4686,"close":32.65,"high":32.74,"low":32.07,"open":32.38,"volume":4581600},{"timestamp":1110551400,"date":"2005-03-11","index":4687,"close":32.21,"high":32.85,"low":31.94,"open":32.69,"volume":4915600},{"timestamp":1110810600,"date":"2005-03-14","index":4688,"close":32.67,"high":32.78,"low":32.3,"open":32.38,"volume":3657200},{"timestamp":1110897000,"date":"2005-03-15","index":4689,"close":32.27,"high":32.79,"low":32.08,"open":32.78,"volume":3852800},{"timestamp":1110983400,"date":"2005-03-16","index":4690,"close":31.59,"high":32.4,"low":31.33,"open":32.33,"volume":4047400},{"timestamp":1111069800,"date":"2005-03-17","index":4691,"close":31.94,"high":32.12,"low":31.36,"open":31.83,"volume":5629200}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":4692,"close":33.9,"high":34.15,"low":32.13,"open":32.65,"volume":20425000},{"timestamp":1111415400,"date":"2005-03-21","index":4693,"close":33.35,"high":34.47,"low":33.04,"open":33.9,"volume":12055600},{"timestamp":1111501800,"date":"2005-03-22","index":4694,"close":33.18,"high":33.85,"low":33.17,"open":33.42,"volume":6512400},{"timestamp":1111588200,"date":"2005-03-23","index":4695,"close":33.13,"high":33.63,"low":33.09,"open":33.26,"volume":5008000},{"timestamp":1111674600,"date":"2005-03-24","index":4696,"close":33.27,"high":33.67,"low":33.27,"open":33.63,"volume":3907000},{"timestamp":1112020200,"date":"2005-03-28","index":4697,"close":33.56,"high":33.9,"low":33.37,"open":33.47,"volume":4709400},{"timestamp":1112106600,"date":"2005-03-29","index":4698,"close":33.11,"high":33.92,"low":32.88,"open":33.42,"volume":5581400},{"timestamp":1112193000,"date":"2005-03-30","index":4699,"close":33.87,"high":33.96,"low":33.26,"open":33.32,"volume":4752000},{"timestamp":1112279400,"date":"2005-03-31","index":4700,"close":33.58,"high":34,"low":33.56,"open":33.92,"volume":4138600},{"timestamp":1112365800,"date":"2005-04-01","index":4701,"close":33.38,"high":34.26,"low":33.15,"open":33.91,"volume":6981800},{"timestamp":1112621400,"date":"2005-04-04","index":4702,"close":33.29,"high":33.54,"low":32.76,"open":33.42,"volume":6260400}]},{"date":"2004-12-16","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":4619,"close":31.16,"high":31.17,"low":30.62,"open":30.82,"volume":2668000},{"timestamp":1102084200,"date":"2004-12-03","index":4620,"close":31.48,"high":31.57,"low":31.16,"open":31.22,"volume":3753000},{"timestamp":1102343400,"date":"2004-12-06","index":4621,"close":30.99,"high":31.42,"low":30.83,"open":31.35,"volume":7276600},{"timestamp":1102429800,"date":"2004-12-07","index":4622,"close":30.13,"high":31.36,"low":30.1,"open":31.24,"volume":6836400},{"timestamp":1102516200,"date":"2004-12-08","index":4623,"close":30.17,"high":30.5,"low":29.88,"open":30.25,"volume":4047600},{"timestamp":1102602600,"date":"2004-12-09","index":4624,"close":30.42,"high":30.64,"low":29.67,"open":30.02,"volume":4185200},{"timestamp":1102689000,"date":"2004-12-10","index":4625,"close":30.5,"high":30.8,"low":30.13,"open":30.35,"volume":3361400},{"timestamp":1102948200,"date":"2004-12-13","index":4626,"close":31.38,"high":31.51,"low":30.69,"open":30.77,"volume":5254400},{"timestamp":1103034600,"date":"2004-12-14","index":4627,"close":32.08,"high":32.24,"low":31.49,"open":31.55,"volume":4812600},{"timestamp":1103121000,"date":"2004-12-15","index":4628,"close":31.33,"high":32,"low":31.25,"open":31.86,"volume":6048000},{"timestamp":1103207400,"date":"2004-12-16","index":4629,"close":30.56,"high":31.67,"low":30.28,"open":31.45,"volume":7916800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":4630,"close":30.23,"high":30.41,"low":29.66,"open":29.99,"volume":9217400},{"timestamp":1103553000,"date":"2004-12-20","index":4631,"close":30.39,"high":30.57,"low":30.08,"open":30.22,"volume":5750600},{"timestamp":1103639400,"date":"2004-12-21","index":4632,"close":30.5,"high":30.62,"low":30.26,"open":30.46,"volume":4394800},{"timestamp":1103725800,"date":"2004-12-22","index":4633,"close":31.03,"high":31.09,"low":30.16,"open":30.18,"volume":4994000},{"timestamp":1103812200,"date":"2004-12-23","index":4634,"close":31.31,"high":31.4,"low":30.88,"open":30.94,"volume":3710200},{"timestamp":1104157800,"date":"2004-12-27","index":4635,"close":31.16,"high":31.49,"low":31.01,"open":31.49,"volume":3069800},{"timestamp":1104244200,"date":"2004-12-28","index":4636,"close":31.85,"high":31.85,"low":30.92,"open":31.14,"volume":4102200},{"timestamp":1104330600,"date":"2004-12-29","index":4637,"close":31.63,"high":31.95,"low":31.5,"open":31.87,"volume":2869400},{"timestamp":1104417000,"date":"2004-12-30","index":4638,"close":31.59,"high":31.83,"low":31.41,"open":31.68,"volume":1978000},{"timestamp":1104503400,"date":"2004-12-31","index":4639,"close":31.37,"high":31.78,"low":31.27,"open":31.5,"volume":3580400},{"timestamp":1104762600,"date":"2005-01-03","index":4640,"close":30.84,"high":31.75,"low":30.77,"open":31.5,"volume":5508800}]},{"date":"2004-09-20","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":4557,"close":23.26,"high":23.51,"low":23.2,"open":23.48,"volume":3794600},{"timestamp":1094563800,"date":"2004-09-07","index":4558,"close":23.62,"high":23.92,"low":23.27,"open":23.39,"volume":5650600},{"timestamp":1094650200,"date":"2004-09-08","index":4559,"close":23.92,"high":24,"low":23.58,"open":23.58,"volume":4806800},{"timestamp":1094736600,"date":"2004-09-09","index":4560,"close":24.48,"high":24.52,"low":23.92,"open":24,"volume":6735800},{"timestamp":1094823000,"date":"2004-09-10","index":4561,"close":24.93,"high":24.95,"low":24.41,"open":24.45,"volume":4704400},{"timestamp":1095082200,"date":"2004-09-13","index":4562,"close":24.85,"high":25.09,"low":24.74,"open":24.76,"volume":5973400},{"timestamp":1095168600,"date":"2004-09-14","index":4563,"close":24.77,"high":25,"low":24.66,"open":24.82,"volume":3701200},{"timestamp":1095255000,"date":"2004-09-15","index":4564,"close":23.72,"high":24.66,"low":23.61,"open":24.56,"volume":8158400},{"timestamp":1095341400,"date":"2004-09-16","index":4565,"close":23.94,"high":24.1,"low":23.77,"open":24.05,"volume":5151400},{"timestamp":1095427800,"date":"2004-09-17","index":4566,"close":24.07,"high":24.24,"low":23.92,"open":24.03,"volume":6471000},{"timestamp":1095687000,"date":"2004-09-20","index":4567,"close":23.98,"high":24.28,"low":23.83,"open":23.99,"volume":5717000}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":4568,"close":25.23,"high":25.36,"low":24.63,"open":25.13,"volume":12019400},{"timestamp":1095859800,"date":"2004-09-22","index":4569,"close":24.42,"high":25.01,"low":24.41,"open":24.85,"volume":7899800},{"timestamp":1095946200,"date":"2004-09-23","index":4570,"close":24.63,"high":24.86,"low":24.39,"open":24.51,"volume":4896800},{"timestamp":1096032600,"date":"2004-09-24","index":4571,"close":24.17,"high":24.62,"low":24.16,"open":24.57,"volume":4266400},{"timestamp":1096291800,"date":"2004-09-27","index":4572,"close":23.93,"high":24.33,"low":23.88,"open":24.08,"volume":4618600},{"timestamp":1096378200,"date":"2004-09-28","index":4573,"close":24.34,"high":24.41,"low":23.93,"open":23.99,"volume":5606800},{"timestamp":1096464600,"date":"2004-09-29","index":4574,"close":24.83,"high":24.9,"low":24.24,"open":24.24,"volume":5277000},{"timestamp":1096551000,"date":"2004-09-30","index":4575,"close":24.74,"high":24.98,"low":24.49,"open":24.92,"volume":5418600},{"timestamp":1096637400,"date":"2004-10-01","index":4576,"close":25,"high":25,"low":24.64,"open":24.75,"volume":6313400},{"timestamp":1096896600,"date":"2004-10-04","index":4577,"close":25.41,"high":25.59,"low":24.88,"open":25.09,"volume":6419600},{"timestamp":1096983000,"date":"2004-10-05","index":4578,"close":25.56,"high":25.79,"low":25.26,"open":25.36,"volume":5263200}]},{"date":"2004-06-17","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4492,"close":22.66,"high":22.75,"low":22.46,"open":22.5,"volume":5137400},{"timestamp":1086269400,"date":"2004-06-03","index":4493,"close":22.45,"high":22.67,"low":22.33,"open":22.55,"volume":3596600},{"timestamp":1086355800,"date":"2004-06-04","index":4494,"close":22.71,"high":23,"low":22.45,"open":22.45,"volume":4641200},{"timestamp":1086615000,"date":"2004-06-07","index":4495,"close":23.68,"high":23.68,"low":22.89,"open":22.91,"volume":8356400},{"timestamp":1086701400,"date":"2004-06-08","index":4496,"close":23.56,"high":23.58,"low":23.2,"open":23.35,"volume":8110200},{"timestamp":1086787800,"date":"2004-06-09","index":4497,"close":22.98,"high":23.57,"low":22.92,"open":23.57,"volume":4749800},{"timestamp":1086874200,"date":"2004-06-10","index":4498,"close":22.92,"high":23.22,"low":22.85,"open":23.02,"volume":3501400},{"timestamp":1087219800,"date":"2004-06-14","index":4499,"close":22.64,"high":23.07,"low":22.47,"open":22.98,"volume":4186200},{"timestamp":1087306200,"date":"2004-06-15","index":4500,"close":22.84,"high":23.09,"low":22.77,"open":22.85,"volume":4452800},{"timestamp":1087392600,"date":"2004-06-16","index":4501,"close":22.33,"high":22.58,"low":22.07,"open":22.33,"volume":9356400},{"timestamp":1087479000,"date":"2004-06-17","index":4502,"close":22.31,"high":22.48,"low":22.09,"open":22.35,"volume":6597600}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4503,"close":21.36,"high":22.2,"low":21.25,"open":21.93,"volume":11138200},{"timestamp":1087824600,"date":"2004-06-21","index":4504,"close":21.75,"high":21.92,"low":21.26,"open":21.43,"volume":7970400},{"timestamp":1087911000,"date":"2004-06-22","index":4505,"close":22,"high":22.03,"low":21.67,"open":21.84,"volume":5352400},{"timestamp":1087997400,"date":"2004-06-23","index":4506,"close":22.2,"high":22.22,"low":21.84,"open":22,"volume":3558000},{"timestamp":1088083800,"date":"2004-06-24","index":4507,"close":21.89,"high":22.25,"low":21.85,"open":22.06,"volume":5023600},{"timestamp":1088170200,"date":"2004-06-25","index":4508,"close":22.3,"high":22.3,"low":21.9,"open":21.95,"volume":4600200},{"timestamp":1088429400,"date":"2004-06-28","index":4509,"close":22.42,"high":22.63,"low":22.16,"open":22.33,"volume":4368200},{"timestamp":1088515800,"date":"2004-06-29","index":4510,"close":22.75,"high":22.81,"low":22.34,"open":22.44,"volume":4731800},{"timestamp":1088602200,"date":"2004-06-30","index":4511,"close":23.25,"high":23.4,"low":22.66,"open":22.74,"volume":6204600},{"timestamp":1088688600,"date":"2004-07-01","index":4512,"close":22.95,"high":23.35,"low":22.92,"open":23.19,"volume":6325000},{"timestamp":1088775000,"date":"2004-07-02","index":4513,"close":22.58,"high":23.07,"low":22.32,"open":22.89,"volume":4795200}]},{"date":"2004-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":4430,"close":18.34,"high":18.42,"low":18.16,"open":18.4,"volume":4559400},{"timestamp":1078497000,"date":"2004-03-05","index":4431,"close":18.23,"high":18.5,"low":18.13,"open":18.28,"volume":4051600},{"timestamp":1078756200,"date":"2004-03-08","index":4432,"close":17.92,"high":18.33,"low":17.9,"open":18.25,"volume":4926400},{"timestamp":1078842600,"date":"2004-03-09","index":4433,"close":18.05,"high":18.23,"low":17.9,"open":17.91,"volume":6282200},{"timestamp":1078929000,"date":"2004-03-10","index":4434,"close":17.52,"high":18.08,"low":17.49,"open":17.98,"volume":6031000},{"timestamp":1079015400,"date":"2004-03-11","index":4435,"close":17.19,"high":17.57,"low":17.15,"open":17.45,"volume":6695400},{"timestamp":1079101800,"date":"2004-03-12","index":4436,"close":17.85,"high":17.87,"low":17.3,"open":17.4,"volume":6603200},{"timestamp":1079361000,"date":"2004-03-15","index":4437,"close":17.52,"high":17.93,"low":17.44,"open":17.92,"volume":5678600},{"timestamp":1079447400,"date":"2004-03-16","index":4438,"close":17.67,"high":17.88,"low":17.53,"open":17.65,"volume":5949600},{"timestamp":1079533800,"date":"2004-03-17","index":4439,"close":18.13,"high":18.23,"low":17.7,"open":17.8,"volume":5608800},{"timestamp":1079620200,"date":"2004-03-18","index":4440,"close":18.14,"high":18.27,"low":17.85,"open":18.1,"volume":11964200}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":4441,"close":19.92,"high":20.04,"low":19.27,"open":19.75,"volume":39667000},{"timestamp":1079965800,"date":"2004-03-22","index":4442,"close":19.64,"high":19.94,"low":19.4,"open":19.67,"volume":14856000},{"timestamp":1080052200,"date":"2004-03-23","index":4443,"close":19.31,"high":19.88,"low":19.28,"open":19.72,"volume":7369800},{"timestamp":1080138600,"date":"2004-03-24","index":4444,"close":19.42,"high":19.72,"low":19.21,"open":19.25,"volume":8072400},{"timestamp":1080225000,"date":"2004-03-25","index":4445,"close":20.02,"high":20.07,"low":19.49,"open":19.51,"volume":7529000},{"timestamp":1080311400,"date":"2004-03-26","index":4446,"close":19.75,"high":20.13,"low":19.72,"open":19.95,"volume":4849200},{"timestamp":1080570600,"date":"2004-03-29","index":4447,"close":19.95,"high":20.23,"low":19.78,"open":19.83,"volume":5367600},{"timestamp":1080657000,"date":"2004-03-30","index":4448,"close":19.79,"high":20.12,"low":19.69,"open":19.8,"volume":4627600},{"timestamp":1080743400,"date":"2004-03-31","index":4449,"close":19.65,"high":19.9,"low":19.55,"open":19.87,"volume":5058000},{"timestamp":1080829800,"date":"2004-04-01","index":4450,"close":20.14,"high":20.2,"low":19.7,"open":19.8,"volume":7273000},{"timestamp":1080916200,"date":"2004-04-02","index":4451,"close":20.45,"high":20.5,"low":20.01,"open":20.46,"volume":6974800}]},{"date":"2003-12-11","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1069857000,"date":"2003-11-26","index":4364,"close":20.56,"high":20.78,"low":20.25,"open":20.7,"volume":3572800},{"timestamp":1070029800,"date":"2003-11-28","index":4365,"close":20.66,"high":20.67,"low":20.35,"open":20.4,"volume":1628000},{"timestamp":1070289000,"date":"2003-12-01","index":4366,"close":21.05,"high":21.1,"low":20.63,"open":20.82,"volume":5815000},{"timestamp":1070375400,"date":"2003-12-02","index":4367,"close":20.6,"high":21.22,"low":20.59,"open":20.85,"volume":5782800},{"timestamp":1070461800,"date":"2003-12-03","index":4368,"close":20.83,"high":21.5,"low":20.75,"open":20.78,"volume":6139800},{"timestamp":1070548200,"date":"2003-12-04","index":4369,"close":20.83,"high":20.98,"low":20.41,"open":20.76,"volume":4380200},{"timestamp":1070634600,"date":"2003-12-05","index":4370,"close":19.45,"high":20.13,"low":19.45,"open":19.77,"volume":10684600},{"timestamp":1070893800,"date":"2003-12-08","index":4371,"close":19.72,"high":19.85,"low":19.35,"open":19.48,"volume":6597000},{"timestamp":1070980200,"date":"2003-12-09","index":4372,"close":18.86,"high":19.85,"low":18.78,"open":19.77,"volume":9759400},{"timestamp":1071066600,"date":"2003-12-10","index":4373,"close":19.04,"high":19.43,"low":18.87,"open":19.05,"volume":7699800},{"timestamp":1071153000,"date":"2003-12-11","index":4374,"close":19.89,"high":19.95,"low":19.11,"open":19.25,"volume":8793200}],"post":[{"timestamp":1071239400,"date":"2003-12-12","index":4375,"close":20.1,"high":20.95,"low":19.93,"open":20.95,"volume":20679600},{"timestamp":1071498600,"date":"2003-12-15","index":4376,"close":18.91,"high":20.52,"low":18.83,"open":20.45,"volume":15980400},{"timestamp":1071585000,"date":"2003-12-16","index":4377,"close":19.42,"high":19.5,"low":18.98,"open":19.01,"volume":8025200},{"timestamp":1071671400,"date":"2003-12-17","index":4378,"close":19.55,"high":19.56,"low":19.02,"open":19.38,"volume":5916000},{"timestamp":1071757800,"date":"2003-12-18","index":4379,"close":20.06,"high":20.24,"low":19.52,"open":19.57,"volume":8764800},{"timestamp":1071844200,"date":"2003-12-19","index":4380,"close":19.44,"high":20.11,"low":19.25,"open":19.78,"volume":10400200},{"timestamp":1072103400,"date":"2003-12-22","index":4381,"close":19.92,"high":19.93,"low":19.3,"open":19.45,"volume":5607600},{"timestamp":1072189800,"date":"2003-12-23","index":4382,"close":20.15,"high":20.21,"low":19.9,"open":19.94,"volume":5048800},{"timestamp":1072276200,"date":"2003-12-24","index":4383,"close":20,"high":20.15,"low":19.84,"open":20.15,"volume":1214000},{"timestamp":1072449000,"date":"2003-12-26","index":4384,"close":19.86,"high":20.03,"low":19.75,"open":19.95,"volume":1547400},{"timestamp":1072708200,"date":"2003-12-29","index":4385,"close":20.03,"high":20.05,"low":19.68,"open":19.98,"volume":4776200}]},{"date":"2003-09-10","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1061904600,"date":"2003-08-26","index":4299,"close":19.07,"high":19.19,"low":18.31,"open":18.75,"volume":7147400},{"timestamp":1061991000,"date":"2003-08-27","index":4300,"close":19.09,"high":19.15,"low":18.88,"open":19.02,"volume":2622800},{"timestamp":1062077400,"date":"2003-08-28","index":4301,"close":19.44,"high":19.48,"low":18.82,"open":19.27,"volume":4234600},{"timestamp":1062163800,"date":"2003-08-29","index":4302,"close":19.42,"high":19.59,"low":19.16,"open":19.38,"volume":3067400},{"timestamp":1062509400,"date":"2003-09-02","index":4303,"close":19.67,"high":19.73,"low":19.05,"open":19.62,"volume":7185400},{"timestamp":1062595800,"date":"2003-09-03","index":4304,"close":19.68,"high":20,"low":19.57,"open":19.73,"volume":6799000},{"timestamp":1062682200,"date":"2003-09-04","index":4305,"close":19.38,"high":19.67,"low":19.15,"open":19.6,"volume":5509400},{"timestamp":1062768600,"date":"2003-09-05","index":4306,"close":18.95,"high":19.29,"low":18.75,"open":19.21,"volume":6047800},{"timestamp":1063027800,"date":"2003-09-08","index":4307,"close":19.34,"high":19.4,"low":18.97,"open":18.98,"volume":4593600},{"timestamp":1063114200,"date":"2003-09-09","index":4308,"close":19.01,"high":19.26,"low":18.97,"open":19.22,"volume":4778400},{"timestamp":1063200600,"date":"2003-09-10","index":4309,"close":18.19,"high":18.97,"low":18.11,"open":18.93,"volume":9991600}],"post":[{"timestamp":1063287000,"date":"2003-09-11","index":4310,"close":19.73,"high":20.21,"low":19.35,"open":19.49,"volume":32085600},{"timestamp":1063373400,"date":"2003-09-12","index":4311,"close":19.76,"high":19.92,"low":19.42,"open":19.75,"volume":9612200},{"timestamp":1063632600,"date":"2003-09-15","index":4312,"close":19.63,"high":19.94,"low":19.57,"open":19.77,"volume":4753800},{"timestamp":1063719000,"date":"2003-09-16","index":4313,"close":19.91,"high":19.95,"low":19.68,"open":19.78,"volume":5159000},{"timestamp":1063805400,"date":"2003-09-17","index":4314,"close":20.24,"high":20.33,"low":19.85,"open":19.86,"volume":8869600},{"timestamp":1063891800,"date":"2003-09-18","index":4315,"close":20.76,"high":20.8,"low":20.01,"open":20.26,"volume":6522800},{"timestamp":1063978200,"date":"2003-09-19","index":4316,"close":20.68,"high":20.82,"low":20.41,"open":20.62,"volume":7375800},{"timestamp":1064237400,"date":"2003-09-22","index":4317,"close":20.04,"high":20.4,"low":19.92,"open":20.27,"volume":7061600},{"timestamp":1064323800,"date":"2003-09-23","index":4318,"close":20.73,"high":20.86,"low":19.93,"open":19.99,"volume":6813600},{"timestamp":1064410200,"date":"2003-09-24","index":4319,"close":20.25,"high":20.81,"low":20.16,"open":20.63,"volume":7293600},{"timestamp":1064496600,"date":"2003-09-25","index":4320,"close":20.66,"high":21,"low":20.26,"open":20.31,"volume":9736800}]},{"date":"2003-06-12","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4237,"close":17.6,"high":18.18,"low":17.44,"open":17.91,"volume":5681400},{"timestamp":1054301400,"date":"2003-05-30","index":4238,"close":17.66,"high":17.75,"low":17.33,"open":17.63,"volume":7348000},{"timestamp":1054560600,"date":"2003-06-02","index":4239,"close":17.52,"high":17.9,"low":17.44,"open":17.83,"volume":5339800},{"timestamp":1054647000,"date":"2003-06-03","index":4240,"close":17.47,"high":17.64,"low":17.35,"open":17.42,"volume":4159400},{"timestamp":1054733400,"date":"2003-06-04","index":4241,"close":18.56,"high":18.67,"low":17.42,"open":17.54,"volume":8773800},{"timestamp":1054819800,"date":"2003-06-05","index":4242,"close":18.82,"high":18.99,"low":18.27,"open":18.35,"volume":8230200},{"timestamp":1054906200,"date":"2003-06-06","index":4243,"close":18.65,"high":20,"low":18.52,"open":19.44,"volume":11638800},{"timestamp":1055165400,"date":"2003-06-09","index":4244,"close":17.7,"high":18.25,"low":17.22,"open":18.05,"volume":10192000},{"timestamp":1055251800,"date":"2003-06-10","index":4245,"close":17.9,"high":17.95,"low":17.69,"open":17.75,"volume":5583400},{"timestamp":1055338200,"date":"2003-06-11","index":4246,"close":17.91,"high":18.18,"low":17.63,"open":17.99,"volume":5862200},{"timestamp":1055424600,"date":"2003-06-12","index":4247,"close":17.99,"high":18.24,"low":17.63,"open":18.23,"volume":11508200}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4248,"close":15.77,"high":16.91,"low":15.73,"open":16.58,"volume":45566600},{"timestamp":1055770200,"date":"2003-06-16","index":4249,"close":15.85,"high":16.02,"low":15.35,"open":15.99,"volume":19051000},{"timestamp":1055856600,"date":"2003-06-17","index":4250,"close":16.25,"high":16.36,"low":15.73,"open":16.08,"volume":12185000},{"timestamp":1055943000,"date":"2003-06-18","index":4251,"close":16.03,"high":16.26,"low":15.9,"open":16.17,"volume":9535400},{"timestamp":1056029400,"date":"2003-06-19","index":4252,"close":15.77,"high":16.05,"low":15.52,"open":16,"volume":9162000},{"timestamp":1056115800,"date":"2003-06-20","index":4253,"close":15.94,"high":16.05,"low":15.52,"open":15.85,"volume":10025600},{"timestamp":1056375000,"date":"2003-06-23","index":4254,"close":15.56,"high":15.93,"low":15.23,"open":15.92,"volume":7276400},{"timestamp":1056461400,"date":"2003-06-24","index":4255,"close":15.46,"high":15.94,"low":15.44,"open":15.81,"volume":9053600},{"timestamp":1056547800,"date":"2003-06-25","index":4256,"close":15.65,"high":15.93,"low":15.49,"open":15.59,"volume":5603000},{"timestamp":1056634200,"date":"2003-06-26","index":4257,"close":16.07,"high":16.14,"low":15.63,"open":15.68,"volume":6310200},{"timestamp":1056720600,"date":"2003-06-27","index":4258,"close":16.3,"high":16.5,"low":16.02,"open":16.15,"volume":10483200}]},{"date":"2003-03-13","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1046356200,"date":"2003-02-27","index":4174,"close":13.6,"high":13.81,"low":13.43,"open":13.68,"volume":6201000},{"timestamp":1046442600,"date":"2003-02-28","index":4175,"close":13.75,"high":14,"low":13.58,"open":13.58,"volume":5035200},{"timestamp":1046701800,"date":"2003-03-03","index":4176,"close":13.38,"high":13.9,"low":13.38,"open":13.73,"volume":6297200},{"timestamp":1046788200,"date":"2003-03-04","index":4177,"close":13.22,"high":13.43,"low":13.07,"open":13.34,"volume":5885400},{"timestamp":1046874600,"date":"2003-03-05","index":4178,"close":12.97,"high":13.22,"low":12.85,"open":13.03,"volume":11042800},{"timestamp":1046961000,"date":"2003-03-06","index":4179,"close":13.36,"high":13.38,"low":12.82,"open":12.83,"volume":9895800},{"timestamp":1047047400,"date":"2003-03-07","index":4180,"close":13.51,"high":13.64,"low":13.02,"open":13.2,"volume":6983400},{"timestamp":1047306600,"date":"2003-03-10","index":4181,"close":13.31,"high":13.43,"low":13.2,"open":13.4,"volume":4736600},{"timestamp":1047393000,"date":"2003-03-11","index":4182,"close":13.31,"high":13.49,"low":13.2,"open":13.35,"volume":4936000},{"timestamp":1047479400,"date":"2003-03-12","index":4183,"close":13.74,"high":14,"low":13.24,"open":13.24,"volume":6174200},{"timestamp":1047565800,"date":"2003-03-13","index":4184,"close":14.26,"high":14.3,"low":13.78,"open":13.98,"volume":8042000}],"post":[{"timestamp":1047652200,"date":"2003-03-14","index":4185,"close":15.4,"high":15.63,"low":14.94,"open":15.14,"volume":21283000},{"timestamp":1047911400,"date":"2003-03-17","index":4186,"close":16.09,"high":16.85,"low":15.15,"open":15.19,"volume":18336200},{"timestamp":1047997800,"date":"2003-03-18","index":4187,"close":16.09,"high":16.16,"low":15.93,"open":16.15,"volume":7999800},{"timestamp":1048084200,"date":"2003-03-19","index":4188,"close":16.51,"high":16.59,"low":15.94,"open":16.07,"volume":8430200},{"timestamp":1048170600,"date":"2003-03-20","index":4189,"close":17.03,"high":17.14,"low":16.33,"open":16.5,"volume":12636800},{"timestamp":1048257000,"date":"2003-03-21","index":4190,"close":16.03,"high":16.75,"low":15.69,"open":16.75,"volume":20469000},{"timestamp":1048516200,"date":"2003-03-24","index":4191,"close":15.27,"high":15.88,"low":15.02,"open":15.85,"volume":10996200},{"timestamp":1048602600,"date":"2003-03-25","index":4192,"close":15.84,"high":15.98,"low":15.19,"open":15.42,"volume":11304600},{"timestamp":1048689000,"date":"2003-03-26","index":4193,"close":15.98,"high":16.08,"low":15.5,"open":15.63,"volume":9150800},{"timestamp":1048775400,"date":"2003-03-27","index":4194,"close":15.75,"high":16.08,"low":15.61,"open":15.7,"volume":6137400},{"timestamp":1048861800,"date":"2003-03-28","index":4195,"close":15.9,"high":15.93,"low":15.55,"open":15.7,"volume":5765600}]},{"date":"2002-12-11","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1038321000,"date":"2002-11-26","index":4112,"close":14.44,"high":15.13,"low":14.26,"open":14.95,"volume":8381400},{"timestamp":1038407400,"date":"2002-11-27","index":4113,"close":14.99,"high":15.23,"low":14.6,"open":14.63,"volume":5578400},{"timestamp":1038580200,"date":"2002-11-29","index":4114,"close":14.77,"high":15.23,"low":14.7,"open":15.1,"volume":1866000},{"timestamp":1038839400,"date":"2002-12-02","index":4115,"close":14.38,"high":15.54,"low":14.27,"open":15.27,"volume":9529200},{"timestamp":1038925800,"date":"2002-12-03","index":4116,"close":13.85,"high":14.55,"low":13.64,"open":14.49,"volume":8566600},{"timestamp":1039012200,"date":"2002-12-04","index":4117,"close":13.09,"high":13.74,"low":13.02,"open":13.57,"volume":8762400},{"timestamp":1039098600,"date":"2002-12-05","index":4118,"close":12.93,"high":13.39,"low":12.9,"open":13.28,"volume":7320800},{"timestamp":1039185000,"date":"2002-12-06","index":4119,"close":13.05,"high":13.2,"low":12.5,"open":12.69,"volume":4615200},{"timestamp":1039444200,"date":"2002-12-09","index":4120,"close":12.43,"high":13.06,"low":12.42,"open":13.06,"volume":6852000},{"timestamp":1039530600,"date":"2002-12-10","index":4121,"close":13.01,"high":13.19,"low":12.53,"open":12.56,"volume":8013800},{"timestamp":1039617000,"date":"2002-12-11","index":4122,"close":12.97,"high":13.14,"low":12.74,"open":12.96,"volume":6763800}],"post":[{"timestamp":1039703400,"date":"2002-12-12","index":4123,"close":12.94,"high":13.25,"low":12.61,"open":13.18,"volume":9110200},{"timestamp":1039789800,"date":"2002-12-13","index":4124,"close":12.9,"high":13.3,"low":12.85,"open":13.01,"volume":13375600},{"timestamp":1040049000,"date":"2002-12-16","index":4125,"close":13.28,"high":13.41,"low":12.74,"open":12.88,"volume":8297400},{"timestamp":1040135400,"date":"2002-12-17","index":4126,"close":13.42,"high":13.71,"low":13.15,"open":13.2,"volume":5956200},{"timestamp":1040221800,"date":"2002-12-18","index":4127,"close":13.02,"high":13.38,"low":12.88,"open":13.38,"volume":4237400},{"timestamp":1040308200,"date":"2002-12-19","index":4128,"close":12.77,"high":13.4,"low":12.56,"open":12.86,"volume":7044400},{"timestamp":1040394600,"date":"2002-12-20","index":4129,"close":12.87,"high":13.23,"low":12.73,"open":13.18,"volume":7413800},{"timestamp":1040653800,"date":"2002-12-23","index":4130,"close":13.27,"high":13.35,"low":12.81,"open":12.9,"volume":4041000},{"timestamp":1040740200,"date":"2002-12-24","index":4131,"close":13.11,"high":13.39,"low":13.1,"open":13.15,"volume":1317600},{"timestamp":1040913000,"date":"2002-12-26","index":4132,"close":12.85,"high":13.35,"low":12.77,"open":13.15,"volume":2858000},{"timestamp":1040999400,"date":"2002-12-27","index":4133,"close":12.59,"high":13,"low":12.55,"open":12.8,"volume":3934000}]},{"date":"2002-09-12","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1030541400,"date":"2002-08-28","index":4049,"close":9.99,"high":10.3,"low":9.9,"open":10.27,"volume":5698600},{"timestamp":1030627800,"date":"2002-08-29","index":4050,"close":10.16,"high":10.33,"low":9.76,"open":9.85,"volume":5228800},{"timestamp":1030714200,"date":"2002-08-30","index":4051,"close":10.05,"high":10.31,"low":9.99,"open":10.11,"volume":3853000},{"timestamp":1031059800,"date":"2002-09-03","index":4052,"close":9.21,"high":9.95,"low":9.08,"open":9.81,"volume":9882400},{"timestamp":1031146200,"date":"2002-09-04","index":4053,"close":9.54,"high":9.64,"low":9.26,"open":9.28,"volume":5170800},{"timestamp":1031232600,"date":"2002-09-05","index":4054,"close":9.16,"high":9.45,"low":9.1,"open":9.4,"volume":4597400},{"timestamp":1031319000,"date":"2002-09-06","index":4055,"close":9.63,"high":9.72,"low":9.38,"open":9.38,"volume":4428800},{"timestamp":1031578200,"date":"2002-09-09","index":4056,"close":9.73,"high":9.86,"low":9.3,"open":9.47,"volume":4765800},{"timestamp":1031664600,"date":"2002-09-10","index":4057,"close":9.65,"high":9.77,"low":9.09,"open":9.76,"volume":7210800},{"timestamp":1031751000,"date":"2002-09-11","index":4058,"close":9.59,"high":10.13,"low":9.51,"open":9.85,"volume":5158600},{"timestamp":1031837400,"date":"2002-09-12","index":4059,"close":9.23,"high":9.57,"low":9.18,"open":9.35,"volume":10346400}],"post":[{"timestamp":1031923800,"date":"2002-09-13","index":4060,"close":10.39,"high":10.41,"low":10,"open":10.27,"volume":21271800},{"timestamp":1032183000,"date":"2002-09-16","index":4061,"close":10.1,"high":10.51,"low":10.01,"open":10.4,"volume":7771800},{"timestamp":1032269400,"date":"2002-09-17","index":4062,"close":9.98,"high":10.34,"low":9.91,"open":10.27,"volume":6211400},{"timestamp":1032355800,"date":"2002-09-18","index":4063,"close":9.97,"high":10.2,"low":9.76,"open":9.94,"volume":6145600},{"timestamp":1032442200,"date":"2002-09-19","index":4064,"close":9.81,"high":9.97,"low":9.7,"open":9.84,"volume":5185200},{"timestamp":1032528600,"date":"2002-09-20","index":4065,"close":9.77,"high":10,"low":9.63,"open":9.85,"volume":8213600},{"timestamp":1032787800,"date":"2002-09-23","index":4066,"close":9.45,"high":9.77,"low":9.34,"open":9.66,"volume":5789400},{"timestamp":1032874200,"date":"2002-09-24","index":4067,"close":9.79,"high":9.84,"low":9.27,"open":9.4,"volume":5158000},{"timestamp":1032960600,"date":"2002-09-25","index":4068,"close":9.91,"high":10.08,"low":9.45,"open":9.45,"volume":5702200},{"timestamp":1033047000,"date":"2002-09-26","index":4069,"close":9.89,"high":10.19,"low":9.55,"open":9.92,"volume":4962800},{"timestamp":1033133400,"date":"2002-09-27","index":4070,"close":9.87,"high":10.14,"low":9.69,"open":9.82,"volume":4641400}]},{"date":"2002-06-13","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1022765400,"date":"2002-05-30","index":3986,"close":18.26,"high":18.59,"low":17.83,"open":17.87,"volume":8701000},{"timestamp":1022851800,"date":"2002-05-31","index":3987,"close":18.05,"high":18.81,"low":18,"open":18.55,"volume":5854000},{"timestamp":1023111000,"date":"2002-06-03","index":3988,"close":17.65,"high":18.33,"low":17.53,"open":18,"volume":6617800},{"timestamp":1023197400,"date":"2002-06-04","index":3989,"close":17.92,"high":18.21,"low":17.55,"open":17.69,"volume":7472000},{"timestamp":1023283800,"date":"2002-06-05","index":3990,"close":18.18,"high":18.34,"low":17.63,"open":18,"volume":7323200},{"timestamp":1023370200,"date":"2002-06-06","index":3991,"close":17.6,"high":18.18,"low":17.5,"open":18.1,"volume":7814600},{"timestamp":1023456600,"date":"2002-06-07","index":3992,"close":17.94,"high":18.17,"low":17.27,"open":17.41,"volume":9794600},{"timestamp":1023715800,"date":"2002-06-10","index":3993,"close":18.8,"high":19.51,"low":17.96,"open":18.07,"volume":12626400},{"timestamp":1023802200,"date":"2002-06-11","index":3994,"close":18.53,"high":19.42,"low":18.5,"open":19.06,"volume":8904200},{"timestamp":1023888600,"date":"2002-06-12","index":3995,"close":18.66,"high":18.8,"low":17.86,"open":18.27,"volume":8952600},{"timestamp":1023975000,"date":"2002-06-13","index":3996,"close":18.09,"high":18.69,"low":18.05,"open":18.65,"volume":11448400}],"post":[{"timestamp":1024061400,"date":"2002-06-14","index":3997,"close":15.69,"high":16.32,"low":15.53,"open":16.32,"volume":34727400},{"timestamp":1024320600,"date":"2002-06-17","index":3998,"close":14.86,"high":15.84,"low":14.82,"open":15.82,"volume":19467400},{"timestamp":1024407000,"date":"2002-06-18","index":3999,"close":15.05,"high":15.49,"low":14.84,"open":14.86,"volume":14654600},{"timestamp":1024493400,"date":"2002-06-19","index":4000,"close":13.54,"high":15.06,"low":13.54,"open":15.01,"volume":23265000},{"timestamp":1024579800,"date":"2002-06-20","index":4001,"close":13.9,"high":14.15,"low":13.57,"open":13.68,"volume":12111800},{"timestamp":1024666200,"date":"2002-06-21","index":4002,"close":13.21,"high":13.76,"low":13.07,"open":13.5,"volume":16155200},{"timestamp":1024925400,"date":"2002-06-24","index":4003,"close":13.57,"high":14.23,"low":13.03,"open":13.05,"volume":8902800},{"timestamp":1025011800,"date":"2002-06-25","index":4004,"close":13.74,"high":14.63,"low":13.65,"open":13.93,"volume":11727400},{"timestamp":1025098200,"date":"2002-06-26","index":4005,"close":13.8,"high":13.99,"low":13.05,"open":13.18,"volume":12236600},{"timestamp":1025184600,"date":"2002-06-27","index":4006,"close":13.94,"high":14.41,"low":13.28,"open":14.32,"volume":10646600},{"timestamp":1025271000,"date":"2002-06-28","index":4007,"close":14.25,"high":14.58,"low":13.67,"open":13.68,"volume":8687600}]},{"date":"2002-03-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":3923,"close":18.19,"high":18.72,"low":18.18,"open":18.55,"volume":5443600},{"timestamp":1014993000,"date":"2002-03-01","index":3924,"close":19.27,"high":19.27,"low":18.34,"open":18.42,"volume":5847800},{"timestamp":1015252200,"date":"2002-03-04","index":3925,"close":20.48,"high":20.5,"low":19.13,"open":19.27,"volume":11305600},{"timestamp":1015338600,"date":"2002-03-05","index":3926,"close":19.99,"high":20.38,"low":19.58,"open":20.38,"volume":6674600},{"timestamp":1015425000,"date":"2002-03-06","index":3927,"close":20.17,"high":20.17,"low":19.41,"open":19.73,"volume":6983600},{"timestamp":1015511400,"date":"2002-03-07","index":3928,"close":19.4,"high":20.25,"low":19.3,"open":20.17,"volume":8463800},{"timestamp":1015597800,"date":"2002-03-08","index":3929,"close":19.52,"high":20.5,"low":19.36,"open":19.77,"volume":8101400},{"timestamp":1015857000,"date":"2002-03-11","index":3930,"close":20.17,"high":20.38,"low":19.48,"open":19.66,"volume":7774400},{"timestamp":1015943400,"date":"2002-03-12","index":3931,"close":19.06,"high":19.58,"low":18.73,"open":19.45,"volume":9651400},{"timestamp":1016029800,"date":"2002-03-13","index":3932,"close":18.76,"high":19.5,"low":18.66,"open":18.91,"volume":5694200},{"timestamp":1016116200,"date":"2002-03-14","index":3933,"close":18.3,"high":18.97,"low":18.2,"open":18.68,"volume":7182800}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":3934,"close":19.59,"high":19.67,"low":18.79,"open":19,"volume":13468200},{"timestamp":1016461800,"date":"2002-03-18","index":3935,"close":19.34,"high":19.88,"low":19.15,"open":19.55,"volume":8115000},{"timestamp":1016548200,"date":"2002-03-19","index":3936,"close":19.72,"high":19.98,"low":19.2,"open":19.3,"volume":4861200},{"timestamp":1016634600,"date":"2002-03-20","index":3937,"close":19.25,"high":19.83,"low":19.25,"open":19.66,"volume":3919000},{"timestamp":1016721000,"date":"2002-03-21","index":3938,"close":19.56,"high":19.67,"low":18.95,"open":19.35,"volume":3734400},{"timestamp":1016807400,"date":"2002-03-22","index":3939,"close":19.88,"high":20,"low":19.07,"open":19.5,"volume":5342000},{"timestamp":1017066600,"date":"2002-03-25","index":3940,"close":19.02,"high":19.98,"low":19.02,"open":19.7,"volume":4975600},{"timestamp":1017153000,"date":"2002-03-26","index":3941,"close":19.35,"high":19.83,"low":19.08,"open":19.1,"volume":4279200},{"timestamp":1017239400,"date":"2002-03-27","index":3942,"close":19.42,"high":19.6,"low":18.88,"open":19.34,"volume":3745400},{"timestamp":1017325800,"date":"2002-03-28","index":3943,"close":20.15,"high":20.68,"low":20,"open":20.03,"volume":9659800},{"timestamp":1017671400,"date":"2002-04-01","index":3944,"close":20.31,"high":20.5,"low":19.59,"open":19.92,"volume":5711400}]},{"date":"2001-12-13","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3862,"close":16.81,"high":16.83,"low":16.16,"open":16.16,"volume":5866800},{"timestamp":1007130600,"date":"2001-11-30","index":3863,"close":16.04,"high":16.5,"low":15.94,"open":16.5,"volume":6713600},{"timestamp":1007389800,"date":"2001-12-03","index":3864,"close":15.98,"high":16.24,"low":15.59,"open":15.95,"volume":7717000},{"timestamp":1007476200,"date":"2001-12-04","index":3865,"close":17.17,"high":17.19,"low":15.8,"open":16.02,"volume":7204000},{"timestamp":1007562600,"date":"2001-12-05","index":3866,"close":18.32,"high":18.75,"low":17.23,"open":17.3,"volume":9821400},{"timestamp":1007649000,"date":"2001-12-06","index":3867,"close":18.64,"high":18.8,"low":18.05,"open":18.35,"volume":5810800},{"timestamp":1007735400,"date":"2001-12-07","index":3868,"close":18.25,"high":18.47,"low":17.83,"open":18.24,"volume":5093200},{"timestamp":1007994600,"date":"2001-12-10","index":3869,"close":17.86,"high":18.31,"low":17.74,"open":17.97,"volume":4384400},{"timestamp":1008081000,"date":"2001-12-11","index":3870,"close":16.99,"high":17.9,"low":16.83,"open":17.88,"volume":10672000},{"timestamp":1008167400,"date":"2001-12-12","index":3871,"close":15.89,"high":17.05,"low":15.5,"open":17,"volume":17519200},{"timestamp":1008253800,"date":"2001-12-13","index":3872,"close":15.31,"high":15.6,"low":15,"open":15.4,"volume":12668200}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3873,"close":15.91,"high":16.49,"low":15.2,"open":15.2,"volume":19617000},{"timestamp":1008599400,"date":"2001-12-17","index":3874,"close":15.77,"high":16.17,"low":15.46,"open":15.88,"volume":8912400},{"timestamp":1008685800,"date":"2001-12-18","index":3875,"close":16.5,"high":16.58,"low":15.8,"open":15.82,"volume":7607000},{"timestamp":1008772200,"date":"2001-12-19","index":3876,"close":16.31,"high":16.61,"low":15.82,"open":16.19,"volume":6999600},{"timestamp":1008858600,"date":"2001-12-20","index":3877,"close":15.34,"high":16.38,"low":15.27,"open":16.28,"volume":5170200},{"timestamp":1008945000,"date":"2001-12-21","index":3878,"close":15.73,"high":15.99,"low":15.15,"open":15.3,"volume":5456600},{"timestamp":1009204200,"date":"2001-12-24","index":3879,"close":15.48,"high":15.82,"low":15.38,"open":15.65,"volume":1534000},{"timestamp":1009377000,"date":"2001-12-26","index":3880,"close":15.34,"high":15.98,"low":15.32,"open":15.66,"volume":3168600},{"timestamp":1009463400,"date":"2001-12-27","index":3881,"close":15.91,"high":15.94,"low":15.38,"open":15.38,"volume":3587600},{"timestamp":1009549800,"date":"2001-12-28","index":3882,"close":16.13,"high":16.42,"low":15.98,"open":16.05,"volume":4007000},{"timestamp":1009809000,"date":"2001-12-31","index":3883,"close":15.52,"high":16.15,"low":15.52,"open":16.13,"volume":3769200}]},{"date":"2001-09-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":999091800,"date":"2001-08-29","index":3802,"close":16.84,"high":17.52,"low":16.52,"open":16.94,"volume":5667200},{"timestamp":999178200,"date":"2001-08-30","index":3803,"close":16.37,"high":16.51,"low":15.61,"open":16.41,"volume":9635000},{"timestamp":999264600,"date":"2001-08-31","index":3804,"close":16.81,"high":17.13,"low":15.98,"open":16.05,"volume":8971600},{"timestamp":999610200,"date":"2001-09-04","index":3805,"close":16.06,"high":17.16,"low":16,"open":16.7,"volume":4885400},{"timestamp":999696600,"date":"2001-09-05","index":3806,"close":16.1,"high":16.67,"low":15.5,"open":16.09,"volume":7284400},{"timestamp":999783000,"date":"2001-09-06","index":3807,"close":15.36,"high":16.33,"low":15.19,"open":16,"volume":9486000},{"timestamp":999869400,"date":"2001-09-07","index":3808,"close":16.06,"high":16.19,"low":14.9,"open":14.9,"volume":9572000},{"timestamp":1000128600,"date":"2001-09-10","index":3809,"close":16.43,"high":16.7,"low":15.52,"open":15.94,"volume":10441800},{"timestamp":1000733400,"date":"2001-09-17","index":3810,"close":15.13,"high":16.22,"low":14.9,"open":15.07,"volume":9278600},{"timestamp":1000819800,"date":"2001-09-18","index":3811,"close":15.05,"high":15.56,"low":14.77,"open":15.17,"volume":9046600},{"timestamp":1000906200,"date":"2001-09-19","index":3812,"close":13.05,"high":14.52,"low":12.3,"open":13.77,"volume":22127400}],"post":[{"timestamp":1000992600,"date":"2001-09-20","index":3813,"close":12.98,"high":13.2,"low":11.93,"open":12.68,"volume":11141600},{"timestamp":1001079000,"date":"2001-09-21","index":3814,"close":12.53,"high":13.35,"low":11.99,"open":12.03,"volume":13191400},{"timestamp":1001338200,"date":"2001-09-24","index":3815,"close":12.65,"high":13,"low":12.31,"open":13,"volume":13773600},{"timestamp":1001424600,"date":"2001-09-25","index":3816,"close":12.53,"high":12.8,"low":12.23,"open":12.65,"volume":6509000},{"timestamp":1001511000,"date":"2001-09-26","index":3817,"close":11.95,"high":12.77,"low":11.8,"open":12.77,"volume":8144200},{"timestamp":1001597400,"date":"2001-09-27","index":3818,"close":11.42,"high":11.82,"low":11.25,"open":11.77,"volume":13840600},{"timestamp":1001683800,"date":"2001-09-28","index":3819,"close":11.99,"high":12.11,"low":11.1,"open":11.57,"volume":15199800},{"timestamp":1001943000,"date":"2001-10-01","index":3820,"close":12.04,"high":12.17,"low":11.8,"open":11.98,"volume":8148800},{"timestamp":1002029400,"date":"2001-10-02","index":3821,"close":12.19,"high":12.48,"low":11.63,"open":11.94,"volume":9519600},{"timestamp":1002115800,"date":"2001-10-03","index":3822,"close":13.9,"high":14.34,"low":11.73,"open":11.88,"volume":20025400},{"timestamp":1002202200,"date":"2001-10-04","index":3823,"close":14.32,"high":15.4,"low":13.85,"open":14.07,"volume":12103600}]},{"date":"2001-06-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":3739,"close":19.89,"high":21.3,"low":19.85,"open":20.07,"volume":7268200},{"timestamp":991402200,"date":"2001-06-01","index":3740,"close":20.29,"high":20.66,"low":19.01,"open":20.1,"volume":7841600},{"timestamp":991661400,"date":"2001-06-04","index":3741,"close":20.17,"high":20.67,"low":19.58,"open":20.33,"volume":5020400},{"timestamp":991747800,"date":"2001-06-05","index":3742,"close":20.84,"high":21.27,"low":20.02,"open":20.16,"volume":5132000},{"timestamp":991834200,"date":"2001-06-06","index":3743,"close":20.43,"high":21.11,"low":20.13,"open":20.95,"volume":4680800},{"timestamp":991920600,"date":"2001-06-07","index":3744,"close":21.42,"high":21.59,"low":20.15,"open":20.33,"volume":4609400},{"timestamp":992007000,"date":"2001-06-08","index":3745,"close":21.01,"high":21.35,"low":20.67,"open":21.33,"volume":2752200},{"timestamp":992266200,"date":"2001-06-11","index":3746,"close":21.15,"high":22.13,"low":20.67,"open":21.38,"volume":10909000},{"timestamp":992352600,"date":"2001-06-12","index":3747,"close":20.59,"high":21.06,"low":19.84,"open":20.67,"volume":8004000},{"timestamp":992439000,"date":"2001-06-13","index":3748,"close":20.09,"high":21.05,"low":20,"open":20.68,"volume":6742800},{"timestamp":992525400,"date":"2001-06-14","index":3749,"close":19.5,"high":20.1,"low":18.9,"open":19.85,"volume":11826000}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":3750,"close":19.78,"high":21,"low":19,"open":19.3,"volume":19427000},{"timestamp":992871000,"date":"2001-06-18","index":3751,"close":20.27,"high":20.36,"low":19.38,"open":19.63,"volume":7543000},{"timestamp":992957400,"date":"2001-06-19","index":3752,"close":21.38,"high":21.85,"low":21,"open":21,"volume":13882400},{"timestamp":993043800,"date":"2001-06-20","index":3753,"close":22.65,"high":22.84,"low":20.98,"open":21,"volume":10851000},{"timestamp":993130200,"date":"2001-06-21","index":3754,"close":22.66,"high":23.15,"low":22.35,"open":22.51,"volume":9827200},{"timestamp":993216600,"date":"2001-06-22","index":3755,"close":21.79,"high":22.88,"low":21.5,"open":22.8,"volume":5599000},{"timestamp":993475800,"date":"2001-06-25","index":3756,"close":22.26,"high":22.29,"low":21.63,"open":21.99,"volume":4447400},{"timestamp":993562200,"date":"2001-06-26","index":3757,"close":22.33,"high":22.56,"low":21.7,"open":21.85,"volume":5644000},{"timestamp":993648600,"date":"2001-06-27","index":3758,"close":22.17,"high":22.67,"low":22,"open":22.27,"volume":6150200},{"timestamp":993735000,"date":"2001-06-28","index":3759,"close":23.43,"high":24.07,"low":22.41,"open":22.42,"volume":9316400},{"timestamp":993821400,"date":"2001-06-29","index":3760,"close":23.5,"high":24,"low":23.25,"open":23.67,"volume":9215200}]},{"date":"2001-03-15","estimated":0.14,"reported":0.17,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3676,"close":14.03,"high":14.81,"low":13.56,"open":14.44,"volume":11879600},{"timestamp":983543400,"date":"2001-03-02","index":3677,"close":13.84,"high":14.5,"low":13.13,"open":13.66,"volume":13925000},{"timestamp":983802600,"date":"2001-03-05","index":3678,"close":13.53,"high":14.47,"low":13.38,"open":14.09,"volume":8714600},{"timestamp":983889000,"date":"2001-03-06","index":3679,"close":14.25,"high":14.34,"low":13.69,"open":13.84,"volume":17270600},{"timestamp":983975400,"date":"2001-03-07","index":3680,"close":14.34,"high":14.72,"low":14,"open":14.42,"volume":9144000},{"timestamp":984061800,"date":"2001-03-08","index":3681,"close":13.56,"high":14.88,"low":13.53,"open":14.48,"volume":9673400},{"timestamp":984148200,"date":"2001-03-09","index":3682,"close":13.47,"high":13.94,"low":12.31,"open":13.47,"volume":15267200},{"timestamp":984407400,"date":"2001-03-12","index":3683,"close":13,"high":13.5,"low":12.88,"open":12.91,"volume":6563600},{"timestamp":984493800,"date":"2001-03-13","index":3684,"close":13.69,"high":13.91,"low":12.72,"open":13.38,"volume":7086600},{"timestamp":984580200,"date":"2001-03-14","index":3685,"close":13.06,"high":13.66,"low":12.66,"open":12.97,"volume":6756400},{"timestamp":984666600,"date":"2001-03-15","index":3686,"close":12.5,"high":13.94,"low":12.28,"open":13.63,"volume":9095600}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3687,"close":14.31,"high":14.69,"low":13.63,"open":13.72,"volume":27958000},{"timestamp":985012200,"date":"2001-03-19","index":3688,"close":15.88,"high":16,"low":14.25,"open":14.59,"volume":17031800},{"timestamp":985098600,"date":"2001-03-20","index":3689,"close":16.41,"high":17.06,"low":15.75,"open":16.31,"volume":16440400},{"timestamp":985185000,"date":"2001-03-21","index":3690,"close":16.28,"high":17.38,"low":15.97,"open":16.47,"volume":11570800},{"timestamp":985271400,"date":"2001-03-22","index":3691,"close":18,"high":18.03,"low":15.66,"open":16.19,"volume":12184600},{"timestamp":985357800,"date":"2001-03-23","index":3692,"close":17.84,"high":18.97,"low":17.16,"open":18.78,"volume":9275000},{"timestamp":985617000,"date":"2001-03-26","index":3693,"close":16.8,"high":18.5,"low":16.38,"open":18.35,"volume":8606200},{"timestamp":985703400,"date":"2001-03-27","index":3694,"close":18.3,"high":18.55,"low":16.77,"open":16.85,"volume":10526800},{"timestamp":985789800,"date":"2001-03-28","index":3695,"close":16.99,"high":17.95,"low":16.8,"open":17.65,"volume":12473800},{"timestamp":985876200,"date":"2001-03-29","index":3696,"close":16.28,"high":17.43,"low":16.06,"open":16.5,"volume":8812400},{"timestamp":985962600,"date":"2001-03-30","index":3697,"close":17.49,"high":18.94,"low":16.43,"open":16.5,"volume":10839800}]},{"date":"2000-12-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3615,"close":31.69,"high":33,"low":31.13,"open":31.34,"volume":9835000},{"timestamp":975681000,"date":"2000-12-01","index":3616,"close":33.66,"high":35.19,"low":32,"open":33,"volume":7363000},{"timestamp":975940200,"date":"2000-12-04","index":3617,"close":34.03,"high":34.69,"low":32.31,"open":33.75,"volume":6879200},{"timestamp":976026600,"date":"2000-12-05","index":3618,"close":38.34,"high":38.78,"low":34.25,"open":35.28,"volume":9599600},{"timestamp":976113000,"date":"2000-12-06","index":3619,"close":33.59,"high":37.69,"low":32.69,"open":36.81,"volume":16013400},{"timestamp":976199400,"date":"2000-12-07","index":3620,"close":31.5,"high":34.81,"low":31.16,"open":32.92,"volume":11310000},{"timestamp":976285800,"date":"2000-12-08","index":3621,"close":34.19,"high":35.97,"low":33.03,"open":33.34,"volume":9743800},{"timestamp":976545000,"date":"2000-12-11","index":3622,"close":37.06,"high":37.13,"low":34.63,"open":35,"volume":6810200},{"timestamp":976631400,"date":"2000-12-12","index":3623,"close":35.34,"high":37.47,"low":35.06,"open":36.56,"volume":3928000},{"timestamp":976717800,"date":"2000-12-13","index":3624,"close":33.09,"high":36.03,"low":32.75,"open":36.03,"volume":5060400},{"timestamp":976804200,"date":"2000-12-14","index":3625,"close":28.66,"high":30.38,"low":28.25,"open":29.25,"volume":23094400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3626,"close":31.22,"high":31.72,"low":29.19,"open":29.5,"volume":21335000},{"timestamp":977149800,"date":"2000-12-18","index":3627,"close":31.78,"high":32.66,"low":31.25,"open":31.75,"volume":8495200},{"timestamp":977236200,"date":"2000-12-19","index":3628,"close":32,"high":34.5,"low":31.97,"open":32.69,"volume":9614600},{"timestamp":977322600,"date":"2000-12-20","index":3629,"close":28.63,"high":31.81,"low":28.31,"open":30.49,"volume":10588000},{"timestamp":977409000,"date":"2000-12-21","index":3630,"close":29.91,"high":30.94,"low":28.25,"open":28.88,"volume":7399600},{"timestamp":977495400,"date":"2000-12-22","index":3631,"close":32.84,"high":32.94,"low":30.69,"open":31,"volume":5164200},{"timestamp":977841000,"date":"2000-12-26","index":3632,"close":32.97,"high":33.41,"low":31.25,"open":32.69,"volume":3347600},{"timestamp":977927400,"date":"2000-12-27","index":3633,"close":32.75,"high":33.88,"low":32.13,"open":33.67,"volume":4227400},{"timestamp":978013800,"date":"2000-12-28","index":3634,"close":30.81,"high":32.75,"low":30.03,"open":32.22,"volume":6041800},{"timestamp":978100200,"date":"2000-12-29","index":3635,"close":29.09,"high":31,"low":28.31,"open":30.84,"volume":7619600},{"timestamp":978445800,"date":"2001-01-02","index":3636,"close":23.37,"high":29.25,"low":22.38,"open":29.19,"volume":16813400}]},{"date":"2000-09-14","estimated":0.13,"reported":0.14,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":3551,"close":32.39,"high":32.75,"low":31.83,"open":32.66,"volume":2578000},{"timestamp":967728600,"date":"2000-08-31","index":3552,"close":32.5,"high":33.38,"low":32.13,"open":32.5,"volume":3675600},{"timestamp":967815000,"date":"2000-09-01","index":3553,"close":33.83,"high":34.06,"low":32.88,"open":33.23,"volume":4194800},{"timestamp":968160600,"date":"2000-09-05","index":3554,"close":33.31,"high":34.25,"low":33.31,"open":34,"volume":2023600},{"timestamp":968247000,"date":"2000-09-06","index":3555,"close":31.88,"high":33.44,"low":31.72,"open":33.27,"volume":3550400},{"timestamp":968333400,"date":"2000-09-07","index":3556,"close":34.23,"high":34.25,"low":32.28,"open":32.38,"volume":5596400},{"timestamp":968419800,"date":"2000-09-08","index":3557,"close":33.47,"high":34.5,"low":32.89,"open":33.91,"volume":4988000},{"timestamp":968679000,"date":"2000-09-11","index":3558,"close":31.81,"high":33.2,"low":31.38,"open":33.19,"volume":6669200},{"timestamp":968765400,"date":"2000-09-12","index":3559,"close":30.7,"high":32.28,"low":30.38,"open":31.5,"volume":6545600},{"timestamp":968851800,"date":"2000-09-13","index":3560,"close":31.48,"high":32.13,"low":30.44,"open":30.45,"volume":8358000},{"timestamp":968938200,"date":"2000-09-14","index":3561,"close":31.34,"high":31.94,"low":31,"open":31.78,"volume":6306000}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":3562,"close":33.16,"high":34.06,"low":32.5,"open":32.77,"volume":20242400},{"timestamp":969283800,"date":"2000-09-18","index":3563,"close":35.5,"high":35.88,"low":33.5,"open":33.58,"volume":15124400},{"timestamp":969370200,"date":"2000-09-19","index":3564,"close":38.22,"high":39.39,"low":35.5,"open":35.84,"volume":19066800},{"timestamp":969456600,"date":"2000-09-20","index":3565,"close":39.44,"high":39.72,"low":36.69,"open":37.52,"volume":11589200},{"timestamp":969543000,"date":"2000-09-21","index":3566,"close":39.25,"high":39.81,"low":38.59,"open":38.91,"volume":9903600},{"timestamp":969629400,"date":"2000-09-22","index":3567,"close":37.39,"high":38.38,"low":37.06,"open":37.69,"volume":11998800},{"timestamp":969888600,"date":"2000-09-25","index":3568,"close":36.91,"high":38.5,"low":36.69,"open":38.11,"volume":9363600},{"timestamp":969975000,"date":"2000-09-26","index":3569,"close":37.83,"high":37.95,"low":36.28,"open":36.72,"volume":7230800},{"timestamp":970061400,"date":"2000-09-27","index":3570,"close":37.09,"high":38.13,"low":36.5,"open":38,"volume":7342000},{"timestamp":970147800,"date":"2000-09-28","index":3571,"close":40.13,"high":40.5,"low":37.06,"open":37.34,"volume":12957600},{"timestamp":970234200,"date":"2000-09-29","index":3572,"close":38.81,"high":40.06,"low":38.41,"open":38.98,"volume":15857600}]},{"date":"2000-06-15","estimated":0.12,"reported":0.13,"pre":[{"timestamp":959866200,"date":"2000-06-01","index":3488,"close":29.63,"high":29.98,"low":28.47,"open":28.96,"volume":6863200},{"timestamp":959952600,"date":"2000-06-02","index":3489,"close":31.25,"high":31.97,"low":30.39,"open":30.39,"volume":5660400},{"timestamp":960211800,"date":"2000-06-05","index":3490,"close":32.17,"high":33,"low":31.19,"open":31.25,"volume":10037200},{"timestamp":960298200,"date":"2000-06-06","index":3491,"close":28.92,"high":31.83,"low":28.88,"open":31.83,"volume":13826400},{"timestamp":960384600,"date":"2000-06-07","index":3492,"close":28.58,"high":30,"low":28.06,"open":29.75,"volume":11221600},{"timestamp":960471000,"date":"2000-06-08","index":3493,"close":29.59,"high":30.34,"low":29.05,"open":29.38,"volume":8131200},{"timestamp":960557400,"date":"2000-06-09","index":3494,"close":30.17,"high":30.5,"low":29.88,"open":30.23,"volume":4936000},{"timestamp":960816600,"date":"2000-06-12","index":3495,"close":30.31,"high":31.25,"low":30.31,"open":31.22,"volume":8233600},{"timestamp":960903000,"date":"2000-06-13","index":3496,"close":31.8,"high":31.92,"low":30.06,"open":30.79,"volume":8335200},{"timestamp":960989400,"date":"2000-06-14","index":3497,"close":30.47,"high":32.63,"low":30,"open":32.23,"volume":11954400},{"timestamp":961075800,"date":"2000-06-15","index":3498,"close":31.19,"high":31.73,"low":29.94,"open":30.75,"volume":9943600}],"post":[{"timestamp":961162200,"date":"2000-06-16","index":3499,"close":30.06,"high":30.19,"low":28.47,"open":30.03,"volume":17876800},{"timestamp":961421400,"date":"2000-06-19","index":3500,"close":31.84,"high":32.13,"low":29.67,"open":29.68,"volume":9478400},{"timestamp":961507800,"date":"2000-06-20","index":3501,"close":32.81,"high":32.98,"low":31.38,"open":31.56,"volume":11540400},{"timestamp":961594200,"date":"2000-06-21","index":3502,"close":32.2,"high":32.75,"low":31.19,"open":32.09,"volume":5958800},{"timestamp":961680600,"date":"2000-06-22","index":3503,"close":30.27,"high":32.25,"low":30.09,"open":32.01,"volume":4679600},{"timestamp":961767000,"date":"2000-06-23","index":3504,"close":29.44,"high":30.84,"low":29.13,"open":30.53,"volume":4730800},{"timestamp":962026200,"date":"2000-06-26","index":3505,"close":31.17,"high":31.75,"low":29.44,"open":29.84,"volume":4722400},{"timestamp":962112600,"date":"2000-06-27","index":3506,"close":29.52,"high":30.93,"low":29.52,"open":30.63,"volume":5097600},{"timestamp":962199000,"date":"2000-06-28","index":3507,"close":31.2,"high":31.48,"low":29.91,"open":30.11,"volume":5057200},{"timestamp":962285400,"date":"2000-06-29","index":3508,"close":31.06,"high":32,"low":30.66,"open":30.96,"volume":4454400},{"timestamp":962371800,"date":"2000-06-30","index":3509,"close":32.5,"high":32.5,"low":31.19,"open":31.49,"volume":5107200}]},{"date":"2000-03-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":952007400,"date":"2000-03-02","index":3425,"close":20.16,"high":24.06,"low":20,"open":24.06,"volume":24963600},{"timestamp":952093800,"date":"2000-03-03","index":3426,"close":22.66,"high":22.93,"low":20.63,"open":21.05,"volume":18611200},{"timestamp":952353000,"date":"2000-03-06","index":3427,"close":21.45,"high":22.41,"low":21,"open":22.31,"volume":6946400},{"timestamp":952439400,"date":"2000-03-07","index":3428,"close":20.3,"high":21.97,"low":20.14,"open":21.95,"volume":6066400},{"timestamp":952525800,"date":"2000-03-08","index":3429,"close":19.77,"high":20.41,"low":19.63,"open":20.39,"volume":8405600},{"timestamp":952612200,"date":"2000-03-09","index":3430,"close":19.53,"high":20.34,"low":19.25,"open":19.91,"volume":10022000},{"timestamp":952698600,"date":"2000-03-10","index":3431,"close":20.81,"high":21.42,"low":19.86,"open":19.88,"volume":15000800},{"timestamp":952957800,"date":"2000-03-13","index":3432,"close":20.53,"high":21.16,"low":20.13,"open":20.19,"volume":6446400},{"timestamp":953044200,"date":"2000-03-14","index":3433,"close":20.36,"high":22.22,"low":20,"open":21.88,"volume":12852800},{"timestamp":953130600,"date":"2000-03-15","index":3434,"close":20.89,"high":21.61,"low":20,"open":20.75,"volume":9849600},{"timestamp":953217000,"date":"2000-03-16","index":3435,"close":23.61,"high":23.69,"low":19.5,"open":21.14,"volume":22378000}],"post":[{"timestamp":953303400,"date":"2000-03-17","index":3436,"close":21.92,"high":22.84,"low":21.48,"open":22.25,"volume":18887600},{"timestamp":953562600,"date":"2000-03-20","index":3437,"close":21.86,"high":22.48,"low":21.41,"open":22.05,"volume":8595200},{"timestamp":953649000,"date":"2000-03-21","index":3438,"close":22.92,"high":23.02,"low":21.28,"open":21.89,"volume":10534000},{"timestamp":953735400,"date":"2000-03-22","index":3439,"close":25.5,"high":25.5,"low":22.98,"open":23.7,"volume":16744800},{"timestamp":953821800,"date":"2000-03-23","index":3440,"close":26.64,"high":27.39,"low":24.75,"open":25.14,"volume":12223600},{"timestamp":953908200,"date":"2000-03-24","index":3441,"close":27.05,"high":27.5,"low":26.34,"open":26.41,"volume":7835600},{"timestamp":954167400,"date":"2000-03-27","index":3442,"close":28.41,"high":28.67,"low":27,"open":27.22,"volume":6834400},{"timestamp":954253800,"date":"2000-03-28","index":3443,"close":27.78,"high":28.84,"low":27.5,"open":28.19,"volume":6964400},{"timestamp":954340200,"date":"2000-03-29","index":3444,"close":27.84,"high":28.41,"low":26.97,"open":27.75,"volume":5551200},{"timestamp":954426600,"date":"2000-03-30","index":3445,"close":26.8,"high":29,"low":26.75,"open":27.38,"volume":6503200},{"timestamp":954513000,"date":"2000-03-31","index":3446,"close":27.83,"high":28.75,"low":26.67,"open":27.06,"volume":7458000}]}]
diff --git a/data/ADBE_partial.json b/data/ADBE_partial.json
index fdc96b2df..e55099e03 100644
--- a/data/ADBE_partial.json
+++ b/data/ADBE_partial.json
@@ -1 +1 @@
-[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]}]
+[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695319449,"date":"2023-09-21","index":9351,"close":517.94,"high":526.29,"low":515.09,"open":519.48,"volume":2225955},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]}]
diff --git a/data/AI_full.json b/data/AI_full.json
index 8c3a8ab39..8402a9948 100644
--- a/data/AI_full.json
+++ b/data/AI_full.json
@@ -1 +1 @@
-[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6870900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-05-11","estimated":-0.55,"reported":0.17,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-02-18","estimated":0.19,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-11-07","estimated":0.2,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-08-06","estimated":0.24,"reported":0.23,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-05-01","estimated":0.41,"reported":0.32,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-02-19","estimated":0.46,"reported":0.44,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-23","estimated":0.52,"reported":0.47,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-07-24","estimated":0.54,"reported":0.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-05-02","estimated":0.56,"reported":0.57,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-02-06","estimated":0.52,"reported":0.58,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-10-24","estimated":0.57,"reported":0.52,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-04-25","estimated":0.62,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-02-07","estimated":0.65,"reported":0.64,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-10-25","estimated":0.66,"reported":0.64,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-07-26","estimated":0.67,"reported":0.67,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-05-10","estimated":0.92,"reported":0.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-02-02","estimated":1.32,"reported":1.31,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-10-26","estimated":1.33,"reported":1.35,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-07-27","estimated":1.3,"reported":1.32,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-04-27","estimated":1.2,"reported":1.5,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-02-03","estimated":1.21,"reported":1.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-10-27","estimated":1.15,"reported":1.36,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-07-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-04-28","estimated":0.93,"reported":1.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-02-03","estimated":0.97,"reported":0.97,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-10-28","estimated":1.02,"reported":1.03,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-07-29","estimated":1.08,"reported":1.12,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-04-29","estimated":1.01,"reported":1.04,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-02-05","estimated":1.01,"reported":1.25,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-10-29","estimated":1.11,"reported":1.34,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-30","estimated":1.11,"reported":1.16,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-04-18","estimated":1.08,"reported":1.13,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-02-23","estimated":0.92,"reported":1.04,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2011-10-26","estimated":1.46,"reported":-1.5,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2011-07-27","estimated":1.55,"reported":0.01,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2011-04-27","estimated":1.37,"reported":2.41,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2010-02-11","estimated":0.26,"reported":0.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-04-26","estimated":2.6,"reported":-11.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-02-22","estimated":2,"reported":0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-11-02","estimated":3.3,"reported":-3.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-07-27","estimated":2.7,"reported":1.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-04-26","estimated":2.2,"reported":3.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-02-22","estimated":3.6,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-10-25","estimated":6.1,"reported":2.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-07-27","estimated":7.1,"reported":6.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-05-04","estimated":4.5,"reported":2.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-02-09","estimated":9.8,"reported":10.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-10-26","estimated":11.27,"reported":11,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-08-03","estimated":11.4,"reported":9.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-04-27","estimated":10.8,"reported":10.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-02-04","estimated":9.1,"reported":9.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-10-28","estimated":8,"reported":9.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-07-29","estimated":6.4,"reported":8.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-05-01","estimated":1.8,"reported":3.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-01-31","estimated":-1.3,"reported":4.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-10-25","estimated":-2.4,"reported":-9.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-07-26","estimated":0.9,"reported":2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-04-26","estimated":1.2,"reported":-2.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-01-30","estimated":0.3,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-10-26","estimated":0.8,"reported":2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-08-01","estimated":null,"reported":2.2,"pre":[],"post":[]},{"date":"2000-04-20","estimated":4.5,"reported":2.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-01-27","estimated":1.27,"reported":4.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1999-10-21","estimated":-5.2,"reported":-9.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1999-07-21","estimated":1.33,"reported":2.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1999-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"1999-01-26","estimated":-3.33,"reported":-1.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1998-10-22","estimated":-15.6,"reported":-14.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1998-07-22","estimated":4.47,"reported":3,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1998-04-23","estimated":5.3,"reported":6.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
+[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6870900},{"timestamp":1695319458,"date":"2023-09-21","index":699,"close":25.88,"high":26.18,"low":24.95,"open":24.94,"volume":5837456}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-05-11","estimated":-0.55,"reported":0.17,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-02-18","estimated":0.19,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-11-07","estimated":0.2,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-08-06","estimated":0.24,"reported":0.23,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-05-01","estimated":0.41,"reported":0.32,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-02-19","estimated":0.46,"reported":0.44,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-23","estimated":0.52,"reported":0.47,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-07-24","estimated":0.54,"reported":0.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-05-02","estimated":0.56,"reported":0.57,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-02-06","estimated":0.52,"reported":0.58,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-10-24","estimated":0.57,"reported":0.52,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-04-25","estimated":0.62,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2017-02-07","estimated":0.65,"reported":0.64,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-10-25","estimated":0.66,"reported":0.64,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-07-26","estimated":0.67,"reported":0.67,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-05-10","estimated":0.92,"reported":0.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2016-02-02","estimated":1.32,"reported":1.31,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-10-26","estimated":1.33,"reported":1.35,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-07-27","estimated":1.3,"reported":1.32,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-04-27","estimated":1.2,"reported":1.5,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2015-02-03","estimated":1.21,"reported":1.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-10-27","estimated":1.15,"reported":1.36,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-07-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-04-28","estimated":0.93,"reported":1.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2014-02-03","estimated":0.97,"reported":0.97,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-10-28","estimated":1.02,"reported":1.03,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-07-29","estimated":1.08,"reported":1.12,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-04-29","estimated":1.01,"reported":1.04,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2013-02-05","estimated":1.01,"reported":1.25,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-10-29","estimated":1.11,"reported":1.34,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-30","estimated":1.11,"reported":1.16,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-04-18","estimated":1.08,"reported":1.13,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-02-23","estimated":0.92,"reported":1.04,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2011-10-26","estimated":1.46,"reported":-1.5,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2011-07-27","estimated":1.55,"reported":0.01,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2011-04-27","estimated":1.37,"reported":2.41,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2010-02-11","estimated":0.26,"reported":0.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-04-26","estimated":2.6,"reported":-11.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-02-22","estimated":2,"reported":0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-11-02","estimated":3.3,"reported":-3.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-07-27","estimated":2.7,"reported":1.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-04-26","estimated":2.2,"reported":3.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-02-22","estimated":3.6,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-10-25","estimated":6.1,"reported":2.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-07-27","estimated":7.1,"reported":6.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-05-04","estimated":4.5,"reported":2.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-02-09","estimated":9.8,"reported":10.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-10-26","estimated":11.27,"reported":11,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-08-03","estimated":11.4,"reported":9.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-04-27","estimated":10.8,"reported":10.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-02-04","estimated":9.1,"reported":9.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-10-28","estimated":8,"reported":9.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-07-29","estimated":6.4,"reported":8.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-05-01","estimated":1.8,"reported":3.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-01-31","estimated":-1.3,"reported":4.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-10-25","estimated":-2.4,"reported":-9.8,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-07-26","estimated":0.9,"reported":2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-04-26","estimated":1.2,"reported":-2.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-01-30","estimated":0.3,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-10-26","estimated":0.8,"reported":2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-08-01","estimated":null,"reported":2.2,"pre":[],"post":[]},{"date":"2000-04-20","estimated":4.5,"reported":2.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-01-27","estimated":1.27,"reported":4.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1999-10-21","estimated":-5.2,"reported":-9.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1999-07-21","estimated":1.33,"reported":2.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1999-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"1999-01-26","estimated":-3.33,"reported":-1.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1998-10-22","estimated":-15.6,"reported":-14.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1998-07-22","estimated":4.47,"reported":3,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"1998-04-23","estimated":5.3,"reported":6.2,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
diff --git a/data/AI_partial.json b/data/AI_partial.json
index 70d1992a9..19f631ac2 100644
--- a/data/AI_partial.json
+++ b/data/AI_partial.json
@@ -1 +1 @@
-[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6870900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-05-11","estimated":-0.55,"reported":0.17,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-02-18","estimated":0.19,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-11-07","estimated":0.2,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-08-06","estimated":0.24,"reported":0.23,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-05-01","estimated":0.41,"reported":0.32,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-02-19","estimated":0.46,"reported":0.44,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-23","estimated":0.52,"reported":0.47,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
+[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6870900},{"timestamp":1695319458,"date":"2023-09-21","index":699,"close":25.88,"high":26.18,"low":24.95,"open":24.94,"volume":5837456}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-05-11","estimated":-0.55,"reported":0.17,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2020-02-18","estimated":0.19,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-11-07","estimated":0.2,"reported":0.18,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-08-06","estimated":0.24,"reported":0.23,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-05-01","estimated":0.41,"reported":0.32,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-02-19","estimated":0.46,"reported":0.44,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-23","estimated":0.52,"reported":0.47,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
diff --git a/data/ASML_full.json b/data/ASML_full.json
index e8ed4c662..3b3571581 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}]
+[{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}]
diff --git a/data/CMG_full.json b/data/CMG_full.json
index e5afc995e..d6f21d4ac 100644
--- a/data/CMG_full.json
+++ b/data/CMG_full.json
@@ -1 +1 @@
-[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.54,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.54,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":433.93,"high":442.43,"low":430.31,"open":432,"volume":659800},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":435.71,"high":444.64,"low":425.14,"open":439.55,"volume":819200},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":431.74,"high":436.28,"low":428.78,"open":434.44,"volume":502100},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":433.95,"high":435.34,"low":424.07,"open":432.23,"volume":941600},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":429.85,"high":434.61,"low":421.54,"open":433.29,"volume":734400},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":431.73,"high":432.33,"low":420.86,"open":424,"volume":747300},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":428.54,"high":436.51,"low":427.26,"open":433,"volume":511100},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":431.19,"high":437,"low":426.72,"open":436.05,"volume":572700},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":434.29,"high":435.41,"low":428.36,"open":430.38,"volume":572900},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":413,"high":434.38,"low":411.55,"open":432.66,"volume":840100},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":423.88,"high":427.91,"low":413.17,"open":417.26,"volume":1272400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":438.38,"high":441.78,"low":420.58,"open":433.1,"volume":1632100},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":440.87,"high":453.9,"low":436.31,"open":443.48,"volume":881300},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":461.77,"high":462.45,"low":438.12,"open":438.68,"volume":992900},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":460.33,"high":470.78,"low":455.42,"open":465.64,"volume":1210600},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":472.62,"high":478.42,"low":457.3,"open":462,"volume":788000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":476.39,"high":482,"low":471.15,"open":475.91,"volume":694100},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":469.65,"high":480.94,"low":468.01,"open":477,"volume":705300},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":474.15,"high":475.63,"low":466.6,"open":469.68,"volume":700400},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":477.49,"high":479.8,"low":474.27,"open":476.1,"volume":479700},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":478.3,"high":483.66,"low":475.99,"open":477,"volume":427100},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":490.76,"high":491.93,"low":476.18,"open":476.99,"volume":891900}]},{"date":"2018-07-26","estimated":2.8,"reported":2.87,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":3136,"close":459.05,"high":464.39,"low":458.4,"open":459.89,"volume":405100},{"timestamp":1531488600,"date":"2018-07-13","index":3137,"close":457.21,"high":461,"low":456.67,"open":458.6,"volume":349400},{"timestamp":1531747800,"date":"2018-07-16","index":3138,"close":452.06,"high":458.22,"low":448.95,"open":455.16,"volume":531900},{"timestamp":1531834200,"date":"2018-07-17","index":3139,"close":452.54,"high":459.78,"low":448.53,"open":451.29,"volume":531500},{"timestamp":1531920600,"date":"2018-07-18","index":3140,"close":453.58,"high":454.74,"low":448.2,"open":453.77,"volume":308300},{"timestamp":1532007000,"date":"2018-07-19","index":3141,"close":454.83,"high":458.31,"low":452,"open":453,"volume":291500},{"timestamp":1532093400,"date":"2018-07-20","index":3142,"close":451.19,"high":454.57,"low":449.01,"open":453.28,"volume":429500},{"timestamp":1532352600,"date":"2018-07-23","index":3143,"close":456.59,"high":457.06,"low":448.79,"open":451.13,"volume":443900},{"timestamp":1532439000,"date":"2018-07-24","index":3144,"close":449.48,"high":456.95,"low":447.21,"open":456.95,"volume":577500},{"timestamp":1532525400,"date":"2018-07-25","index":3145,"close":451.63,"high":457.2,"low":446.01,"open":446.01,"volume":440800},{"timestamp":1532611800,"date":"2018-07-26","index":3146,"close":446.76,"high":451.54,"low":446,"open":449.26,"volume":875400}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":3147,"close":472.3,"high":483.29,"low":465.56,"open":473.84,"volume":2182100},{"timestamp":1532957400,"date":"2018-07-30","index":3148,"close":465.47,"high":472.99,"low":464.55,"open":470.15,"volume":745400},{"timestamp":1533043800,"date":"2018-07-31","index":3149,"close":433.66,"high":452.75,"low":425.88,"open":448,"volume":4542100},{"timestamp":1533130200,"date":"2018-08-01","index":3150,"close":442.63,"high":444.99,"low":429.01,"open":435,"volume":1131400},{"timestamp":1533216600,"date":"2018-08-02","index":3151,"close":460.38,"high":461.1,"low":439.43,"open":440.08,"volume":1239700},{"timestamp":1533303000,"date":"2018-08-03","index":3152,"close":463.27,"high":468.44,"low":459,"open":460.25,"volume":1083300},{"timestamp":1533562200,"date":"2018-08-06","index":3153,"close":475.25,"high":480.23,"low":461.81,"open":464.78,"volume":1130000},{"timestamp":1533648600,"date":"2018-08-07","index":3154,"close":478.02,"high":482,"low":471.02,"open":476.5,"volume":548500},{"timestamp":1533735000,"date":"2018-08-08","index":3155,"close":487.57,"high":488.24,"low":477.94,"open":478.78,"volume":804200},{"timestamp":1533821400,"date":"2018-08-09","index":3156,"close":487.68,"high":493,"low":486.72,"open":488.43,"volume":592300},{"timestamp":1533907800,"date":"2018-08-10","index":3157,"close":485.47,"high":490.85,"low":482.44,"open":484.94,"volume":597400}]},{"date":"2018-04-25","estimated":1.57,"reported":2.13,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3072,"close":321.75,"high":331.91,"low":320.58,"open":321.45,"volume":667800},{"timestamp":1523539800,"date":"2018-04-12","index":3073,"close":325.08,"high":327.69,"low":319.7,"open":323.65,"volume":618200},{"timestamp":1523626200,"date":"2018-04-13","index":3074,"close":318.36,"high":328.4,"low":315.95,"open":328.4,"volume":625500},{"timestamp":1523885400,"date":"2018-04-16","index":3075,"close":326.6,"high":330,"low":318.11,"open":318.59,"volume":783000},{"timestamp":1523971800,"date":"2018-04-17","index":3076,"close":334.61,"high":340.76,"low":329.58,"open":330,"volume":894500},{"timestamp":1524058200,"date":"2018-04-18","index":3077,"close":339.36,"high":351.17,"low":335.72,"open":336,"volume":1597100},{"timestamp":1524144600,"date":"2018-04-19","index":3078,"close":338.46,"high":342.58,"low":334.01,"open":339,"volume":709800},{"timestamp":1524231000,"date":"2018-04-20","index":3079,"close":331.95,"high":339.75,"low":330.57,"open":336.06,"volume":802800},{"timestamp":1524490200,"date":"2018-04-23","index":3080,"close":330.71,"high":336.3,"low":326,"open":333.65,"volume":981400},{"timestamp":1524576600,"date":"2018-04-24","index":3081,"close":333.1,"high":339.04,"low":329.66,"open":332.95,"volume":849800},{"timestamp":1524663000,"date":"2018-04-25","index":3082,"close":339.52,"high":342.01,"low":330.37,"open":333.22,"volume":1360200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3083,"close":422.5,"high":425.65,"low":386.11,"open":388.33,"volume":7034600},{"timestamp":1524835800,"date":"2018-04-27","index":3084,"close":427.35,"high":433,"low":416.81,"open":420.28,"volume":3145900},{"timestamp":1525095000,"date":"2018-04-30","index":3085,"close":423.33,"high":432.5,"low":419.81,"open":427.6,"volume":1681600},{"timestamp":1525181400,"date":"2018-05-01","index":3086,"close":426.01,"high":431,"low":420.01,"open":423.29,"volume":969900},{"timestamp":1525267800,"date":"2018-05-02","index":3087,"close":421.22,"high":425.1,"low":417.58,"open":424.73,"volume":1048300},{"timestamp":1525354200,"date":"2018-05-03","index":3088,"close":419.42,"high":423.01,"low":416.66,"open":420.89,"volume":801100},{"timestamp":1525440600,"date":"2018-05-04","index":3089,"close":420.41,"high":424.1,"low":417.54,"open":418.9,"volume":704100},{"timestamp":1525699800,"date":"2018-05-07","index":3090,"close":419.62,"high":421.69,"low":415.24,"open":421.61,"volume":581100},{"timestamp":1525786200,"date":"2018-05-08","index":3091,"close":424.42,"high":428.28,"low":418.01,"open":418.68,"volume":674500},{"timestamp":1525872600,"date":"2018-05-09","index":3092,"close":424.69,"high":429.93,"low":422.66,"open":428.92,"volume":571600},{"timestamp":1525959000,"date":"2018-05-10","index":3093,"close":422.67,"high":426.5,"low":420.52,"open":423.82,"volume":465200}]},{"date":"2018-02-06","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":3018,"close":328.71,"high":334.39,"low":327.99,"open":330,"volume":1225200},{"timestamp":1516804200,"date":"2018-01-24","index":3019,"close":329.53,"high":331.94,"low":324.27,"open":329.92,"volume":786800},{"timestamp":1516890600,"date":"2018-01-25","index":3020,"close":333.97,"high":335.18,"low":329.6,"open":330.34,"volume":573900},{"timestamp":1516977000,"date":"2018-01-26","index":3021,"close":330.23,"high":332.56,"low":326.77,"open":332.56,"volume":665600},{"timestamp":1517236200,"date":"2018-01-29","index":3022,"close":332.33,"high":336.24,"low":325,"open":327,"volume":764800},{"timestamp":1517322600,"date":"2018-01-30","index":3023,"close":322.08,"high":331.19,"low":313.01,"open":329.69,"volume":1929300},{"timestamp":1517409000,"date":"2018-01-31","index":3024,"close":324.76,"high":330,"low":321.68,"open":322.87,"volume":737200},{"timestamp":1517495400,"date":"2018-02-01","index":3025,"close":314.72,"high":315.2,"low":306.2,"open":314.06,"volume":1646300},{"timestamp":1517581800,"date":"2018-02-02","index":3026,"close":311.64,"high":317.5,"low":310.85,"open":313.81,"volume":952000},{"timestamp":1517841000,"date":"2018-02-05","index":3027,"close":300.3,"high":314.36,"low":299.17,"open":310.88,"volume":1349300},{"timestamp":1517927400,"date":"2018-02-06","index":3028,"close":304.33,"high":305.46,"low":293.55,"open":296.8,"volume":2092200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":3029,"close":272.21,"high":279.7,"low":268.04,"open":273.64,"volume":4780600},{"timestamp":1518100200,"date":"2018-02-08","index":3030,"close":266.01,"high":271.11,"low":265,"open":270.17,"volume":1891100},{"timestamp":1518186600,"date":"2018-02-09","index":3031,"close":255.46,"high":267.34,"low":247.52,"open":266.79,"volume":3064600},{"timestamp":1518445800,"date":"2018-02-12","index":3032,"close":254.45,"high":259.16,"low":249.31,"open":257,"volume":1953500},{"timestamp":1518532200,"date":"2018-02-13","index":3033,"close":251.33,"high":257.96,"low":250.63,"open":254.13,"volume":1520300},{"timestamp":1518618600,"date":"2018-02-14","index":3034,"close":289.91,"high":292.06,"low":281,"open":281.5,"volume":5384600},{"timestamp":1518705000,"date":"2018-02-15","index":3035,"close":286.65,"high":292.6,"low":286.16,"open":291.99,"volume":1209000},{"timestamp":1518791400,"date":"2018-02-16","index":3036,"close":305.63,"high":306,"low":286.76,"open":287,"volume":2742400},{"timestamp":1519137000,"date":"2018-02-20","index":3037,"close":317.57,"high":322.25,"low":300,"open":304.47,"volume":2740600},{"timestamp":1519223400,"date":"2018-02-21","index":3038,"close":320.96,"high":324.44,"low":316.01,"open":318,"volume":1902900},{"timestamp":1519309800,"date":"2018-02-22","index":3039,"close":313.91,"high":324.47,"low":311.67,"open":320.04,"volume":1287400}]},{"date":"2017-10-24","estimated":1.63,"reported":0.69,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2947,"close":310.88,"high":314.5,"low":304.01,"open":304.21,"volume":1152400},{"timestamp":1507728600,"date":"2017-10-11","index":2948,"close":311.49,"high":312.59,"low":304.53,"open":307.73,"volume":995100},{"timestamp":1507815000,"date":"2017-10-12","index":2949,"close":314.17,"high":314.31,"low":308.18,"open":310,"volume":774400},{"timestamp":1507901400,"date":"2017-10-13","index":2950,"close":326.45,"high":328.62,"low":311.75,"open":311.82,"volume":2119000},{"timestamp":1508160600,"date":"2017-10-16","index":2951,"close":320.39,"high":331.99,"low":319.5,"open":327.62,"volume":1758300},{"timestamp":1508247000,"date":"2017-10-17","index":2952,"close":329.3,"high":329.71,"low":320.47,"open":320.57,"volume":1055700},{"timestamp":1508333400,"date":"2017-10-18","index":2953,"close":318.24,"high":325.28,"low":317.83,"open":319.97,"volume":1523500},{"timestamp":1508419800,"date":"2017-10-19","index":2954,"close":325.27,"high":326,"low":315.52,"open":315.85,"volume":919000},{"timestamp":1508506200,"date":"2017-10-20","index":2955,"close":324.76,"high":325.81,"low":319.25,"open":325.17,"volume":973400},{"timestamp":1508765400,"date":"2017-10-23","index":2956,"close":320.45,"high":327.91,"low":319.83,"open":325.13,"volume":842400},{"timestamp":1508851800,"date":"2017-10-24","index":2957,"close":324.3,"high":326.53,"low":318.25,"open":322.34,"volume":2978600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2958,"close":277.01,"high":283.99,"low":273.78,"open":283.04,"volume":9991100},{"timestamp":1509024600,"date":"2017-10-26","index":2959,"close":281.52,"high":282.66,"low":270,"open":275.35,"volume":3333700},{"timestamp":1509111000,"date":"2017-10-27","index":2960,"close":276.12,"high":282.4,"low":275.31,"open":280.66,"volume":1637400},{"timestamp":1509370200,"date":"2017-10-30","index":2961,"close":268.7,"high":275.13,"low":268.18,"open":275,"volume":1769000},{"timestamp":1509456600,"date":"2017-10-31","index":2962,"close":271.9,"high":272.78,"low":264.9,"open":268.14,"volume":1310500},{"timestamp":1509543000,"date":"2017-11-01","index":2963,"close":270.2,"high":275.48,"low":269.75,"open":271.9,"volume":1035500},{"timestamp":1509629400,"date":"2017-11-02","index":2964,"close":279.46,"high":280.83,"low":268.58,"open":270.01,"volume":1952500},{"timestamp":1509715800,"date":"2017-11-03","index":2965,"close":273.53,"high":278.63,"low":271.5,"open":277.39,"volume":1188900},{"timestamp":1509978600,"date":"2017-11-06","index":2966,"close":275.77,"high":276.41,"low":270.59,"open":273.37,"volume":835400},{"timestamp":1510065000,"date":"2017-11-07","index":2967,"close":274.5,"high":276.34,"low":272.83,"open":276.34,"volume":765400},{"timestamp":1510151400,"date":"2017-11-08","index":2968,"close":273.9,"high":275.92,"low":272.53,"open":274.45,"volume":598900}]},{"date":"2017-07-25","estimated":2.18,"reported":2.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2883,"close":396.08,"high":407.07,"low":394.75,"open":407,"volume":1427600},{"timestamp":1499866200,"date":"2017-07-12","index":2884,"close":396.95,"high":399.15,"low":390.55,"open":396,"volume":1092800},{"timestamp":1499952600,"date":"2017-07-13","index":2885,"close":400.04,"high":401.2,"low":393,"open":398.01,"volume":926100},{"timestamp":1500039000,"date":"2017-07-14","index":2886,"close":395.83,"high":401.9,"low":395.14,"open":398.8,"volume":1105100},{"timestamp":1500298200,"date":"2017-07-17","index":2887,"close":392,"high":397.75,"low":391.01,"open":395.7,"volume":829500},{"timestamp":1500384600,"date":"2017-07-18","index":2888,"close":374.98,"high":395.25,"low":362.4,"open":395.25,"volume":7624900},{"timestamp":1500471000,"date":"2017-07-19","index":2889,"close":372.83,"high":380,"low":362.62,"open":369.8,"volume":3233500},{"timestamp":1500557400,"date":"2017-07-20","index":2890,"close":356.05,"high":373.96,"low":355.71,"open":372.83,"volume":4454800},{"timestamp":1500643800,"date":"2017-07-21","index":2891,"close":345.34,"high":358.58,"low":344.21,"open":355.55,"volume":3198300},{"timestamp":1500903000,"date":"2017-07-24","index":2892,"close":339.98,"high":346.37,"low":336.52,"open":344.75,"volume":2557100},{"timestamp":1500989400,"date":"2017-07-25","index":2893,"close":348.62,"high":350.89,"low":339,"open":340,"volume":3527100}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2894,"close":340.6,"high":355.55,"low":340.05,"open":354.35,"volume":3621400},{"timestamp":1501162200,"date":"2017-07-27","index":2895,"close":349.84,"high":351.46,"low":337.5,"open":339.62,"volume":1701100},{"timestamp":1501248600,"date":"2017-07-28","index":2896,"close":350.5,"high":357.99,"low":349.24,"open":349.75,"volume":1741100},{"timestamp":1501507800,"date":"2017-07-31","index":2897,"close":343.77,"high":353.14,"low":342.11,"open":351,"volume":1234200},{"timestamp":1501594200,"date":"2017-08-01","index":2898,"close":347.24,"high":347.74,"low":340.63,"open":344.08,"volume":897500},{"timestamp":1501680600,"date":"2017-08-02","index":2899,"close":351.06,"high":352.42,"low":346.13,"open":348,"volume":995900},{"timestamp":1501767000,"date":"2017-08-03","index":2900,"close":345.36,"high":355.48,"low":345.15,"open":351.84,"volume":922600},{"timestamp":1501853400,"date":"2017-08-04","index":2901,"close":344.56,"high":345.38,"low":339.21,"open":344.43,"volume":829800},{"timestamp":1502112600,"date":"2017-08-07","index":2902,"close":339.45,"high":345.73,"low":336.91,"open":345.32,"volume":961200},{"timestamp":1502199000,"date":"2017-08-08","index":2903,"close":333.64,"high":338.95,"low":332.34,"open":338,"volume":1078100},{"timestamp":1502285400,"date":"2017-08-09","index":2904,"close":334.61,"high":336.36,"low":328.88,"open":331.25,"volume":666800}]},{"date":"2017-04-25","estimated":1.27,"reported":1.6,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":2820,"close":454.28,"high":456.89,"low":445.4,"open":447.24,"volume":692200},{"timestamp":1491917400,"date":"2017-04-11","index":2821,"close":453,"high":459.93,"low":445.25,"open":454.99,"volume":824300},{"timestamp":1492003800,"date":"2017-04-12","index":2822,"close":458.35,"high":459.24,"low":450.47,"open":451.89,"volume":831600},{"timestamp":1492090200,"date":"2017-04-13","index":2823,"close":463.62,"high":466.77,"low":455.51,"open":457.03,"volume":974200},{"timestamp":1492435800,"date":"2017-04-17","index":2824,"close":469.89,"high":471.5,"low":461.7,"open":465,"volume":735700},{"timestamp":1492522200,"date":"2017-04-18","index":2825,"close":468.51,"high":471.57,"low":464.14,"open":471,"volume":486900},{"timestamp":1492608600,"date":"2017-04-19","index":2826,"close":476.96,"high":481.77,"low":473,"open":474.05,"volume":1101900},{"timestamp":1492695000,"date":"2017-04-20","index":2827,"close":478.39,"high":483.5,"low":475.49,"open":477.48,"volume":629100},{"timestamp":1492781400,"date":"2017-04-21","index":2828,"close":479.09,"high":481.99,"low":476.42,"open":479,"volume":798700},{"timestamp":1493040600,"date":"2017-04-24","index":2829,"close":468.79,"high":482.82,"low":465.2,"open":482.75,"volume":1145100},{"timestamp":1493127000,"date":"2017-04-25","index":2830,"close":471.76,"high":474.27,"low":468.27,"open":471.1,"volume":2025400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":2831,"close":482.99,"high":497.48,"low":474.6,"open":474.66,"volume":3910000},{"timestamp":1493299800,"date":"2017-04-27","index":2832,"close":482,"high":488,"low":481.05,"open":485.23,"volume":981800},{"timestamp":1493386200,"date":"2017-04-28","index":2833,"close":474.47,"high":481.87,"low":473.45,"open":481.87,"volume":937700},{"timestamp":1493645400,"date":"2017-05-01","index":2834,"close":477.58,"high":482.97,"low":465.99,"open":473.01,"volume":982700},{"timestamp":1493731800,"date":"2017-05-02","index":2835,"close":486.86,"high":490.67,"low":480.39,"open":480.49,"volume":1043200},{"timestamp":1493818200,"date":"2017-05-03","index":2836,"close":479.97,"high":490.45,"low":479.34,"open":487.23,"volume":945000},{"timestamp":1493904600,"date":"2017-05-04","index":2837,"close":472.4,"high":481.95,"low":470.85,"open":480.48,"volume":782400},{"timestamp":1493991000,"date":"2017-05-05","index":2838,"close":475.3,"high":475.8,"low":466.48,"open":472.59,"volume":963700},{"timestamp":1494250200,"date":"2017-05-08","index":2839,"close":471.15,"high":476.16,"low":468.07,"open":475.66,"volume":568900},{"timestamp":1494336600,"date":"2017-05-09","index":2840,"close":479.13,"high":480.64,"low":471.97,"open":472.29,"volume":812900},{"timestamp":1494423000,"date":"2017-05-10","index":2841,"close":486.42,"high":488.06,"low":477.81,"open":479.84,"volume":778700}]},{"date":"2017-02-02","estimated":0.57,"reported":0.55,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":2764,"close":408.87,"high":410.95,"low":406,"open":409.7,"volume":503000},{"timestamp":1484922600,"date":"2017-01-20","index":2765,"close":405.2,"high":409.98,"low":404.81,"open":408.91,"volume":581300},{"timestamp":1485181800,"date":"2017-01-23","index":2766,"close":407.72,"high":409.26,"low":402.01,"open":405.71,"volume":632400},{"timestamp":1485268200,"date":"2017-01-24","index":2767,"close":417.88,"high":419.57,"low":405.78,"open":407.72,"volume":687900},{"timestamp":1485354600,"date":"2017-01-25","index":2768,"close":419.54,"high":425.61,"low":418.57,"open":419,"volume":732100},{"timestamp":1485441000,"date":"2017-01-26","index":2769,"close":418.73,"high":425.1,"low":417.5,"open":421,"volume":470500},{"timestamp":1485527400,"date":"2017-01-27","index":2770,"close":416.6,"high":419.5,"low":412.17,"open":419.06,"volume":553500},{"timestamp":1485786600,"date":"2017-01-30","index":2771,"close":417.95,"high":421.7,"low":414.74,"open":416.21,"volume":587700},{"timestamp":1485873000,"date":"2017-01-31","index":2772,"close":421.44,"high":422.25,"low":415.48,"open":416.73,"volume":737900},{"timestamp":1485959400,"date":"2017-02-01","index":2773,"close":420.23,"high":422.58,"low":417.61,"open":420.31,"volume":750600},{"timestamp":1486045800,"date":"2017-02-02","index":2774,"close":423.3,"high":427.67,"low":413.67,"open":420,"volume":1316200}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":2775,"close":404.08,"high":434.59,"low":402.89,"open":430.95,"volume":3573900},{"timestamp":1486391400,"date":"2017-02-06","index":2776,"close":395.59,"high":402,"low":395.08,"open":398.81,"volume":1498800},{"timestamp":1486477800,"date":"2017-02-07","index":2777,"close":398.64,"high":401.5,"low":395.72,"open":396.25,"volume":1270300},{"timestamp":1486564200,"date":"2017-02-08","index":2778,"close":402.94,"high":408.23,"low":398.69,"open":400.5,"volume":1075700},{"timestamp":1486650600,"date":"2017-02-09","index":2779,"close":415.31,"high":417.51,"low":403.63,"open":404.35,"volume":1292900},{"timestamp":1486737000,"date":"2017-02-10","index":2780,"close":413.36,"high":420.76,"low":412.77,"open":416.26,"volume":880000},{"timestamp":1486996200,"date":"2017-02-13","index":2781,"close":414.14,"high":419.47,"low":413.55,"open":415.72,"volume":585800},{"timestamp":1487082600,"date":"2017-02-14","index":2782,"close":419.54,"high":420.98,"low":413.51,"open":414.15,"volume":639400},{"timestamp":1487169000,"date":"2017-02-15","index":2783,"close":423.34,"high":425.59,"low":419.01,"open":420.05,"volume":822300},{"timestamp":1487255400,"date":"2017-02-16","index":2784,"close":424.76,"high":426.54,"low":421.33,"open":423.36,"volume":560400},{"timestamp":1487341800,"date":"2017-02-17","index":2785,"close":427.61,"high":428.52,"low":423.19,"open":424.46,"volume":543100}]},{"date":"2016-10-25","estimated":1.58,"reported":0.27,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":2696,"close":423.02,"high":437.74,"low":418,"open":437.74,"volume":2031300},{"timestamp":1476279000,"date":"2016-10-12","index":2697,"close":418.52,"high":425,"low":417.09,"open":423.22,"volume":713000},{"timestamp":1476365400,"date":"2016-10-13","index":2698,"close":409.81,"high":416,"low":408.25,"open":414.11,"volume":869900},{"timestamp":1476451800,"date":"2016-10-14","index":2699,"close":404.14,"high":414.95,"low":403.16,"open":411.15,"volume":974300},{"timestamp":1476711000,"date":"2016-10-17","index":2700,"close":394.35,"high":401.93,"low":393,"open":401.05,"volume":1244500},{"timestamp":1476797400,"date":"2016-10-18","index":2701,"close":393.96,"high":398,"low":389.1,"open":395.7,"volume":1180700},{"timestamp":1476883800,"date":"2016-10-19","index":2702,"close":405.25,"high":406.83,"low":394.39,"open":394.39,"volume":916900},{"timestamp":1476970200,"date":"2016-10-20","index":2703,"close":405.1,"high":410.36,"low":402,"open":403.79,"volume":765200},{"timestamp":1477056600,"date":"2016-10-21","index":2704,"close":411.94,"high":415.46,"low":403.38,"open":405.53,"volume":1034400},{"timestamp":1477315800,"date":"2016-10-24","index":2705,"close":413.35,"high":417.83,"low":407.93,"open":416.44,"volume":1308900},{"timestamp":1477402200,"date":"2016-10-25","index":2706,"close":405.67,"high":417.61,"low":403.79,"open":410.51,"volume":2218500}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":2707,"close":368.02,"high":388.85,"low":362.82,"open":387.24,"volume":6291300},{"timestamp":1477575000,"date":"2016-10-27","index":2708,"close":368.59,"high":373.45,"low":363.58,"open":369.39,"volume":1936100},{"timestamp":1477661400,"date":"2016-10-28","index":2709,"close":370.08,"high":373,"low":366.19,"open":368.68,"volume":1187400},{"timestamp":1477920600,"date":"2016-10-31","index":2710,"close":360.76,"high":372.51,"low":360.15,"open":370.11,"volume":1264500},{"timestamp":1478007000,"date":"2016-11-01","index":2711,"close":359.92,"high":364.78,"low":352.96,"open":360.28,"volume":1416800},{"timestamp":1478093400,"date":"2016-11-02","index":2712,"close":369.63,"high":370.6,"low":358.63,"open":361.58,"volume":1600800},{"timestamp":1478179800,"date":"2016-11-03","index":2713,"close":374.71,"high":376.73,"low":366.51,"open":367.32,"volume":1356800},{"timestamp":1478266200,"date":"2016-11-04","index":2714,"close":370.43,"high":379,"low":369.76,"open":374.59,"volume":1015500},{"timestamp":1478529000,"date":"2016-11-07","index":2715,"close":382.49,"high":386.79,"low":373.67,"open":377.05,"volume":1491800},{"timestamp":1478615400,"date":"2016-11-08","index":2716,"close":378.54,"high":381.02,"low":370.79,"open":379.94,"volume":1318500},{"timestamp":1478701800,"date":"2016-11-09","index":2717,"close":369.52,"high":380.99,"low":368.9,"open":371.5,"volume":2006900}]},{"date":"2016-07-21","estimated":0.93,"reported":0.87,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":2629,"close":390.78,"high":395.56,"low":386.1,"open":393.99,"volume":1747800},{"timestamp":1467984600,"date":"2016-07-08","index":2630,"close":399.71,"high":404.09,"low":392.1,"open":393,"volume":1070900},{"timestamp":1468243800,"date":"2016-07-11","index":2631,"close":403.18,"high":413,"low":402.09,"open":407.01,"volume":1009500},{"timestamp":1468330200,"date":"2016-07-12","index":2632,"close":408.34,"high":410.66,"low":401.13,"open":405.38,"volume":709600},{"timestamp":1468416600,"date":"2016-07-13","index":2633,"close":416.63,"high":421.97,"low":411.01,"open":411.4,"volume":1420800},{"timestamp":1468503000,"date":"2016-07-14","index":2634,"close":417.98,"high":422.18,"low":412,"open":420.94,"volume":1165700},{"timestamp":1468589400,"date":"2016-07-15","index":2635,"close":404.86,"high":411.94,"low":404.1,"open":409.63,"volume":1579900},{"timestamp":1468848600,"date":"2016-07-18","index":2636,"close":408.9,"high":410.9,"low":402.26,"open":404.92,"volume":750700},{"timestamp":1468935000,"date":"2016-07-19","index":2637,"close":415.31,"high":419.65,"low":413,"open":413.91,"volume":909600},{"timestamp":1469021400,"date":"2016-07-20","index":2638,"close":419.68,"high":420.62,"low":414.09,"open":415.24,"volume":846900},{"timestamp":1469107800,"date":"2016-07-21","index":2639,"close":418.07,"high":420.16,"low":412.42,"open":419.68,"volume":1547400}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":2640,"close":442.48,"high":444.13,"low":412.19,"open":414.65,"volume":4167900},{"timestamp":1469453400,"date":"2016-07-25","index":2641,"close":441.52,"high":443.5,"low":435,"open":443,"volume":1481400},{"timestamp":1469539800,"date":"2016-07-26","index":2642,"close":430.85,"high":439.24,"low":429.85,"open":431.95,"volume":1102600},{"timestamp":1469626200,"date":"2016-07-27","index":2643,"close":426.06,"high":434.71,"low":425.64,"open":431.9,"volume":696200},{"timestamp":1469712600,"date":"2016-07-28","index":2644,"close":430.55,"high":432.77,"low":421.27,"open":425.56,"volume":844200},{"timestamp":1469799000,"date":"2016-07-29","index":2645,"close":423.99,"high":430.53,"low":422.7,"open":428.69,"volume":783700},{"timestamp":1470058200,"date":"2016-08-01","index":2646,"close":414.08,"high":426,"low":413.86,"open":423.6,"volume":1004900},{"timestamp":1470144600,"date":"2016-08-02","index":2647,"close":402.64,"high":412.7,"low":401.2,"open":412.7,"volume":1195500},{"timestamp":1470231000,"date":"2016-08-03","index":2648,"close":402.56,"high":407.64,"low":400,"open":402,"volume":786000},{"timestamp":1470317400,"date":"2016-08-04","index":2649,"close":397.2,"high":404.77,"low":394.34,"open":402,"volume":872400},{"timestamp":1470403800,"date":"2016-08-05","index":2650,"close":401.13,"high":403.64,"low":398.27,"open":399.45,"volume":808800}]},{"date":"2016-04-26","estimated":-0.95,"reported":-0.88,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":2569,"close":444.62,"high":447,"low":434.06,"open":445.52,"volume":1065100},{"timestamp":1460554200,"date":"2016-04-13","index":2570,"close":444.66,"high":446.64,"low":435.89,"open":442.73,"volume":1067700},{"timestamp":1460640600,"date":"2016-04-14","index":2571,"close":456.01,"high":460.99,"low":452,"open":460,"volume":1170200},{"timestamp":1460727000,"date":"2016-04-15","index":2572,"close":469.29,"high":469.98,"low":457,"open":457.14,"volume":1271100},{"timestamp":1460986200,"date":"2016-04-18","index":2573,"close":460.12,"high":468.99,"low":458,"open":468,"volume":925400},{"timestamp":1461072600,"date":"2016-04-19","index":2574,"close":455.18,"high":465,"low":452.5,"open":462.01,"volume":648800},{"timestamp":1461159000,"date":"2016-04-20","index":2575,"close":458,"high":462.99,"low":454,"open":457.11,"volume":483100},{"timestamp":1461245400,"date":"2016-04-21","index":2576,"close":448.14,"high":462.8,"low":447.59,"open":461,"volume":740200},{"timestamp":1461331800,"date":"2016-04-22","index":2577,"close":442.73,"high":453.99,"low":438.26,"open":452.15,"volume":921800},{"timestamp":1461591000,"date":"2016-04-25","index":2578,"close":443.1,"high":444.95,"low":438,"open":442.7,"volume":977200},{"timestamp":1461677400,"date":"2016-04-26","index":2579,"close":445.92,"high":447.27,"low":438.72,"open":445,"volume":1719100}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":2580,"close":417.22,"high":430,"low":415,"open":425,"volume":3884600},{"timestamp":1461850200,"date":"2016-04-28","index":2581,"close":423.4,"high":431.42,"low":417.38,"open":417.83,"volume":1429100},{"timestamp":1461936600,"date":"2016-04-29","index":2582,"close":420.97,"high":424.74,"low":417.75,"open":422.89,"volume":963100},{"timestamp":1462195800,"date":"2016-05-02","index":2583,"close":433.5,"high":434.15,"low":420.33,"open":422,"volume":965500},{"timestamp":1462282200,"date":"2016-05-03","index":2584,"close":437.95,"high":447.46,"low":433.28,"open":433.6,"volume":1290400},{"timestamp":1462368600,"date":"2016-05-04","index":2585,"close":433.3,"high":438.7,"low":432.1,"open":437.06,"volume":674800},{"timestamp":1462455000,"date":"2016-05-05","index":2586,"close":435,"high":438.26,"low":430.75,"open":433.83,"volume":609900},{"timestamp":1462541400,"date":"2016-05-06","index":2587,"close":433.81,"high":435.33,"low":426.03,"open":434,"volume":734500},{"timestamp":1462800600,"date":"2016-05-09","index":2588,"close":453.17,"high":456.88,"low":435.05,"open":435.05,"volume":1420900},{"timestamp":1462887000,"date":"2016-05-10","index":2589,"close":455.59,"high":456.77,"low":449.01,"open":456.63,"volume":781100},{"timestamp":1462973400,"date":"2016-05-11","index":2590,"close":454,"high":459.3,"low":450.27,"open":455.97,"volume":1046000}]},{"date":"2016-02-02","estimated":1.85,"reported":2.17,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":2511,"close":469.47,"high":478.37,"low":456.1,"open":478.36,"volume":2255800},{"timestamp":1453300200,"date":"2016-01-20","index":2512,"close":465.5,"high":472.79,"low":451.09,"open":462.75,"volume":1786700},{"timestamp":1453386600,"date":"2016-01-21","index":2513,"close":461.2,"high":475.59,"low":461,"open":469.79,"volume":1198900},{"timestamp":1453473000,"date":"2016-01-22","index":2514,"close":450.76,"high":466.33,"low":446.7,"open":466.22,"volume":1430300},{"timestamp":1453732200,"date":"2016-01-25","index":2515,"close":442.17,"high":448.92,"low":431.52,"open":447.92,"volume":1573700},{"timestamp":1453818600,"date":"2016-01-26","index":2516,"close":448.15,"high":449.9,"low":440.01,"open":442,"volume":767000},{"timestamp":1453905000,"date":"2016-01-27","index":2517,"close":442.64,"high":454.49,"low":442.25,"open":448.5,"volume":1317100},{"timestamp":1453991400,"date":"2016-01-28","index":2518,"close":453.08,"high":455.98,"low":443.3,"open":446.98,"volume":1020000},{"timestamp":1454077800,"date":"2016-01-29","index":2519,"close":452.97,"high":470,"low":451.33,"open":455.76,"volume":1534600},{"timestamp":1454337000,"date":"2016-02-01","index":2520,"close":472.64,"high":479,"low":463.01,"open":476.12,"volume":2337000},{"timestamp":1454423400,"date":"2016-02-02","index":2521,"close":475.67,"high":484.2,"low":468.3,"open":471,"volume":2725200}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":2522,"close":461.74,"high":466.64,"low":440.41,"open":459.7,"volume":3798700},{"timestamp":1454596200,"date":"2016-02-04","index":2523,"close":470.9,"high":476.67,"low":456,"open":460,"volume":1489600},{"timestamp":1454682600,"date":"2016-02-05","index":2524,"close":460.14,"high":475.59,"low":454.45,"open":469.85,"volume":1528000},{"timestamp":1454941800,"date":"2016-02-08","index":2525,"close":445,"high":461.11,"low":435.87,"open":454.69,"volume":1427300},{"timestamp":1455028200,"date":"2016-02-09","index":2526,"close":440.93,"high":452.02,"low":436.86,"open":441.9,"volume":1139000},{"timestamp":1455114600,"date":"2016-02-10","index":2527,"close":448.81,"high":453.8,"low":442.5,"open":443.99,"volume":992200},{"timestamp":1455201000,"date":"2016-02-11","index":2528,"close":461.39,"high":467.78,"low":441.01,"open":444,"volume":1283300},{"timestamp":1455287400,"date":"2016-02-12","index":2529,"close":480.57,"high":487.98,"low":465.46,"open":466.11,"volume":1755100},{"timestamp":1455633000,"date":"2016-02-16","index":2530,"close":492.94,"high":493,"low":478,"open":484.01,"volume":1131200},{"timestamp":1455719400,"date":"2016-02-17","index":2531,"close":514.01,"high":514.8,"low":495.22,"open":495.43,"volume":1638900},{"timestamp":1455805800,"date":"2016-02-18","index":2532,"close":515.93,"high":518.86,"low":502.05,"open":515,"volume":1129000}]},{"date":"2015-10-20","estimated":4.62,"reported":4.59,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":2440,"close":713.25,"high":727.6,"low":711.66,"open":727.16,"volume":359700},{"timestamp":1444224600,"date":"2015-10-07","index":2441,"close":720.16,"high":720.69,"low":705.17,"open":713.5,"volume":386700},{"timestamp":1444311000,"date":"2015-10-08","index":2442,"close":734.77,"high":738.47,"low":718.9,"open":722,"volume":497400},{"timestamp":1444397400,"date":"2015-10-09","index":2443,"close":732.93,"high":738,"low":726.87,"open":734.77,"volume":355600},{"timestamp":1444656600,"date":"2015-10-12","index":2444,"close":747.82,"high":750.5,"low":729.21,"open":734.57,"volume":433600},{"timestamp":1444743000,"date":"2015-10-13","index":2445,"close":750.42,"high":757,"low":747,"open":747,"volume":418200},{"timestamp":1444829400,"date":"2015-10-14","index":2446,"close":718.56,"high":742.4,"low":710.91,"open":739,"volume":961300},{"timestamp":1444915800,"date":"2015-10-15","index":2447,"close":723.81,"high":724.94,"low":708.5,"open":718.56,"volume":628600},{"timestamp":1445002200,"date":"2015-10-16","index":2448,"close":722.7,"high":728.24,"low":720.06,"open":728,"volume":346600},{"timestamp":1445261400,"date":"2015-10-19","index":2449,"close":718.64,"high":725.17,"low":709.66,"open":723.43,"volume":714400},{"timestamp":1445347800,"date":"2015-10-20","index":2450,"close":705.63,"high":720.5,"low":705.63,"open":717.25,"volume":2194700}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":2451,"close":665.67,"high":666,"low":646.8,"open":650.61,"volume":2007100},{"timestamp":1445520600,"date":"2015-10-22","index":2452,"close":650.62,"high":669.11,"low":650.21,"open":666.46,"volume":803100},{"timestamp":1445607000,"date":"2015-10-23","index":2453,"close":649.72,"high":657.99,"low":645.13,"open":657.99,"volume":690800},{"timestamp":1445866200,"date":"2015-10-26","index":2454,"close":659.69,"high":668.36,"low":645.95,"open":646.64,"volume":672000},{"timestamp":1445952600,"date":"2015-10-27","index":2455,"close":656.55,"high":662.98,"low":651.56,"open":659.68,"volume":388100},{"timestamp":1446039000,"date":"2015-10-28","index":2456,"close":654.89,"high":658.76,"low":652.49,"open":656.89,"volume":507200},{"timestamp":1446125400,"date":"2015-10-29","index":2457,"close":648.2,"high":654.84,"low":647.31,"open":649.42,"volume":381700},{"timestamp":1446211800,"date":"2015-10-30","index":2458,"close":640.23,"high":653.27,"low":640.05,"open":648,"volume":643600},{"timestamp":1446474600,"date":"2015-11-02","index":2459,"close":624,"high":631,"low":608.52,"open":610,"volume":2140200},{"timestamp":1446561000,"date":"2015-11-03","index":2460,"close":623.16,"high":631.48,"low":620,"open":627.67,"volume":920800},{"timestamp":1446647400,"date":"2015-11-04","index":2461,"close":614.98,"high":626.8,"low":612.1,"open":625.85,"volume":1216100}]},{"date":"2015-07-21","estimated":4.44,"reported":4.45,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2376,"close":620.56,"high":622.86,"low":605.64,"open":606.09,"volume":593000},{"timestamp":1436362200,"date":"2015-07-08","index":2377,"close":612.85,"high":624.53,"low":611.65,"open":619.4,"volume":522400},{"timestamp":1436448600,"date":"2015-07-09","index":2378,"close":627.16,"high":631,"low":617.48,"open":622.49,"volume":821000},{"timestamp":1436535000,"date":"2015-07-10","index":2379,"close":639.42,"high":640.31,"low":627.96,"open":630.11,"volume":784900},{"timestamp":1436794200,"date":"2015-07-13","index":2380,"close":658,"high":658.37,"low":643.47,"open":646.12,"volume":725500},{"timestamp":1436880600,"date":"2015-07-14","index":2381,"close":655.46,"high":660.9,"low":654.2,"open":658,"volume":597700},{"timestamp":1436967000,"date":"2015-07-15","index":2382,"close":661.19,"high":663.11,"low":653.28,"open":657.4,"volume":569100},{"timestamp":1437053400,"date":"2015-07-16","index":2383,"close":658.46,"high":663.6,"low":654.74,"open":661.5,"volume":777500},{"timestamp":1437139800,"date":"2015-07-17","index":2384,"close":661.95,"high":664.27,"low":657.03,"open":658.32,"volume":560600},{"timestamp":1437399000,"date":"2015-07-20","index":2385,"close":678,"high":681.56,"low":665,"open":665.7,"volume":972900},{"timestamp":1437485400,"date":"2015-07-21","index":2386,"close":673.07,"high":679.37,"low":670.07,"open":678,"volume":1681200}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2387,"close":725.82,"high":729.65,"low":694.4,"open":695,"volume":3033900},{"timestamp":1437658200,"date":"2015-07-23","index":2388,"close":725.94,"high":734.5,"low":721.6,"open":723.5,"volume":1059000},{"timestamp":1437744600,"date":"2015-07-24","index":2389,"close":728.79,"high":729.1,"low":724.31,"open":725,"volume":591000},{"timestamp":1438003800,"date":"2015-07-27","index":2390,"close":731.44,"high":733.8,"low":724.14,"open":726,"volume":712700},{"timestamp":1438090200,"date":"2015-07-28","index":2391,"close":730.78,"high":737.47,"low":726.51,"open":735.15,"volume":433900},{"timestamp":1438176600,"date":"2015-07-29","index":2392,"close":738.42,"high":739.49,"low":731.16,"open":732,"volume":594800},{"timestamp":1438263000,"date":"2015-07-30","index":2393,"close":744.16,"high":745,"low":733.52,"open":737,"volume":441400},{"timestamp":1438349400,"date":"2015-07-31","index":2394,"close":742.23,"high":746.4,"low":740.14,"open":745.73,"volume":386200},{"timestamp":1438608600,"date":"2015-08-03","index":2395,"close":743.04,"high":744.61,"low":735.14,"open":743.47,"volume":453500},{"timestamp":1438695000,"date":"2015-08-04","index":2396,"close":748.09,"high":749.75,"low":740.56,"open":741.99,"volume":399500},{"timestamp":1438781400,"date":"2015-08-05","index":2397,"close":757.77,"high":758.61,"low":748.39,"open":749.39,"volume":533900}]},{"date":"2015-04-21","estimated":3.66,"reported":3.88,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":2313,"close":658.46,"high":664.29,"low":654.74,"open":659.42,"volume":323800},{"timestamp":1428499800,"date":"2015-04-08","index":2314,"close":654.55,"high":662.7,"low":652.5,"open":658.46,"volume":548800},{"timestamp":1428586200,"date":"2015-04-09","index":2315,"close":651.72,"high":654.5,"low":648.57,"open":653.79,"volume":375400},{"timestamp":1428672600,"date":"2015-04-10","index":2316,"close":683.02,"high":685,"low":665,"open":666.1,"volume":1194400},{"timestamp":1428931800,"date":"2015-04-13","index":2317,"close":683.73,"high":687.74,"low":677,"open":680.7,"volume":514400},{"timestamp":1429018200,"date":"2015-04-14","index":2318,"close":677.85,"high":687.2,"low":676.14,"open":681.16,"volume":438100},{"timestamp":1429104600,"date":"2015-04-15","index":2319,"close":677.6,"high":687.76,"low":675.59,"open":683.26,"volume":362900},{"timestamp":1429191000,"date":"2015-04-16","index":2320,"close":681.55,"high":684,"low":677.12,"open":678,"volume":339600},{"timestamp":1429277400,"date":"2015-04-17","index":2321,"close":683.95,"high":685.23,"low":673.05,"open":678.79,"volume":519600},{"timestamp":1429536600,"date":"2015-04-20","index":2322,"close":686.93,"high":688.55,"low":682.63,"open":686.77,"volume":435800},{"timestamp":1429623000,"date":"2015-04-21","index":2323,"close":692.52,"high":699.03,"low":689,"open":691.4,"volume":1883300}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":2324,"close":641.23,"high":656.99,"low":635.25,"open":655.13,"volume":3776600},{"timestamp":1429795800,"date":"2015-04-23","index":2325,"close":635.6,"high":643.48,"low":635.25,"open":641.98,"volume":1094300},{"timestamp":1429882200,"date":"2015-04-24","index":2326,"close":637.5,"high":639.73,"low":634.13,"open":638.58,"volume":793700},{"timestamp":1430141400,"date":"2015-04-27","index":2327,"close":643.75,"high":646.22,"low":636.09,"open":640.13,"volume":759400},{"timestamp":1430227800,"date":"2015-04-28","index":2328,"close":639.58,"high":646.97,"low":636.44,"open":643.75,"volume":634200},{"timestamp":1430314200,"date":"2015-04-29","index":2329,"close":630.07,"high":638.7,"low":626.75,"open":637.7,"volume":789400},{"timestamp":1430400600,"date":"2015-04-30","index":2330,"close":621.34,"high":635,"low":619.72,"open":631.99,"volume":563400},{"timestamp":1430487000,"date":"2015-05-01","index":2331,"close":634,"high":634,"low":626.92,"open":628.96,"volume":523500},{"timestamp":1430746200,"date":"2015-05-04","index":2332,"close":633.57,"high":641.96,"low":633.33,"open":636.69,"volume":318100},{"timestamp":1430832600,"date":"2015-05-05","index":2333,"close":625.67,"high":634.95,"low":625.19,"open":631.84,"volume":420800},{"timestamp":1430919000,"date":"2015-05-06","index":2334,"close":627.23,"high":627.82,"low":618.47,"open":625.33,"volume":517900}]},{"date":"2015-02-03","estimated":3.79,"reported":3.84,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":2260,"close":705.78,"high":716,"low":702.5,"open":714.89,"volume":340900},{"timestamp":1421850600,"date":"2015-01-21","index":2261,"close":703.89,"high":710.52,"low":702.06,"open":704.4,"volume":307500},{"timestamp":1421937000,"date":"2015-01-22","index":2262,"close":713.44,"high":715.18,"low":703.54,"open":706.81,"volume":301300},{"timestamp":1422023400,"date":"2015-01-23","index":2263,"close":713.69,"high":721,"low":713,"open":715.48,"volume":324600},{"timestamp":1422282600,"date":"2015-01-26","index":2264,"close":723.43,"high":725.86,"low":712.37,"open":715.34,"volume":227700},{"timestamp":1422369000,"date":"2015-01-27","index":2265,"close":721.33,"high":724.83,"low":716,"open":718.38,"volume":275600},{"timestamp":1422455400,"date":"2015-01-28","index":2266,"close":711.99,"high":726.98,"low":710.64,"open":722.97,"volume":244500},{"timestamp":1422541800,"date":"2015-01-29","index":2267,"close":714.53,"high":717.15,"low":708.82,"open":715.55,"volume":273700},{"timestamp":1422628200,"date":"2015-01-30","index":2268,"close":709.84,"high":716.98,"low":707.72,"open":714.64,"volume":385100},{"timestamp":1422887400,"date":"2015-02-02","index":2269,"close":712.55,"high":716.44,"low":700.01,"open":713.55,"volume":467900},{"timestamp":1422973800,"date":"2015-02-03","index":2270,"close":726.63,"high":726.63,"low":710,"open":716.5,"volume":1364200}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":2271,"close":676,"high":686.72,"low":667.15,"open":680.28,"volume":2474700},{"timestamp":1423146600,"date":"2015-02-05","index":2272,"close":670.91,"high":679.99,"low":670.03,"open":679.8,"volume":830300},{"timestamp":1423233000,"date":"2015-02-06","index":2273,"close":659.92,"high":677.89,"low":657.98,"open":677,"volume":870200},{"timestamp":1423492200,"date":"2015-02-09","index":2274,"close":648.01,"high":658.07,"low":647.28,"open":655.78,"volume":646500},{"timestamp":1423578600,"date":"2015-02-10","index":2275,"close":665.03,"high":666.25,"low":648.93,"open":652,"volume":734500},{"timestamp":1423665000,"date":"2015-02-11","index":2276,"close":669.64,"high":676.75,"low":664,"open":666.36,"volume":528200},{"timestamp":1423751400,"date":"2015-02-12","index":2277,"close":670.29,"high":672.24,"low":665.26,"open":671.08,"volume":288500},{"timestamp":1423837800,"date":"2015-02-13","index":2278,"close":674.89,"high":678.17,"low":667.13,"open":671.67,"volume":377400},{"timestamp":1424183400,"date":"2015-02-17","index":2279,"close":670.93,"high":677.67,"low":669.3,"open":674.46,"volume":280300},{"timestamp":1424269800,"date":"2015-02-18","index":2280,"close":674.57,"high":674.95,"low":669,"open":669.96,"volume":297000},{"timestamp":1424356200,"date":"2015-02-19","index":2281,"close":673.28,"high":682.52,"low":672.24,"open":674.6,"volume":295400}]},{"date":"2014-10-20","estimated":3.84,"reported":4.15,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":2188,"close":671.13,"high":681.8,"low":670.62,"open":677,"volume":378800},{"timestamp":1412688600,"date":"2014-10-07","index":2189,"close":662.82,"high":669.78,"low":661.76,"open":667.05,"volume":348300},{"timestamp":1412775000,"date":"2014-10-08","index":2190,"close":672.1,"high":672.66,"low":660.66,"open":663.81,"volume":362100},{"timestamp":1412861400,"date":"2014-10-09","index":2191,"close":660.61,"high":673.5,"low":657.74,"open":670.34,"volume":392000},{"timestamp":1412947800,"date":"2014-10-10","index":2192,"close":655.58,"high":668.58,"low":655.01,"open":659.1,"volume":625900},{"timestamp":1413207000,"date":"2014-10-13","index":2193,"close":639.53,"high":658.3,"low":638,"open":657.75,"volume":481700},{"timestamp":1413293400,"date":"2014-10-14","index":2194,"close":651.17,"high":652.02,"low":639,"open":645.5,"volume":534500},{"timestamp":1413379800,"date":"2014-10-15","index":2195,"close":647.38,"high":653.66,"low":631,"open":641.37,"volume":613600},{"timestamp":1413466200,"date":"2014-10-16","index":2196,"close":645.98,"high":650,"low":635.01,"open":644.19,"volume":498700},{"timestamp":1413552600,"date":"2014-10-17","index":2197,"close":641.72,"high":654.49,"low":638.03,"open":647.96,"volume":687000},{"timestamp":1413811800,"date":"2014-10-20","index":2198,"close":653.03,"high":654.73,"low":641.19,"open":643,"volume":1216100}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":2199,"close":607.55,"high":629.5,"low":607.55,"open":624.95,"volume":2252700},{"timestamp":1413984600,"date":"2014-10-22","index":2200,"close":608.99,"high":619.5,"low":607.57,"open":611.27,"volume":1001500},{"timestamp":1414071000,"date":"2014-10-23","index":2201,"close":610,"high":615.67,"low":609.15,"open":612.74,"volume":619100},{"timestamp":1414157400,"date":"2014-10-24","index":2202,"close":615.78,"high":617.9,"low":608.8,"open":613.03,"volume":493600},{"timestamp":1414416600,"date":"2014-10-27","index":2203,"close":630.11,"high":633.37,"low":614.75,"open":614.75,"volume":565800},{"timestamp":1414503000,"date":"2014-10-28","index":2204,"close":645.85,"high":647.29,"low":630.56,"open":631.49,"volume":601900},{"timestamp":1414589400,"date":"2014-10-29","index":2205,"close":639.86,"high":648.82,"low":638.71,"open":645.6,"volume":441800},{"timestamp":1414675800,"date":"2014-10-30","index":2206,"close":639.68,"high":644.94,"low":637.27,"open":640.52,"volume":263800},{"timestamp":1414762200,"date":"2014-10-31","index":2207,"close":638,"high":646.5,"low":636.9,"open":643.51,"volume":441500},{"timestamp":1415025000,"date":"2014-11-03","index":2208,"close":638.53,"high":641,"low":635.32,"open":638.28,"volume":306000},{"timestamp":1415111400,"date":"2014-11-04","index":2209,"close":647.68,"high":649.3,"low":638,"open":640.37,"volume":407800}]},{"date":"2014-07-21","estimated":3.09,"reported":3.5,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2124,"close":593.83,"high":603.16,"low":592.83,"open":601.65,"volume":298600},{"timestamp":1404826200,"date":"2014-07-08","index":2125,"close":586.59,"high":592.75,"low":575.92,"open":591.26,"volume":520900},{"timestamp":1404912600,"date":"2014-07-09","index":2126,"close":604.17,"high":605,"low":588.55,"open":588.55,"volume":597000},{"timestamp":1404999000,"date":"2014-07-10","index":2127,"close":600.61,"high":607.55,"low":595.05,"open":596,"volume":425400},{"timestamp":1405085400,"date":"2014-07-11","index":2128,"close":598.49,"high":601.5,"low":597.5,"open":600.44,"volume":224600},{"timestamp":1405344600,"date":"2014-07-14","index":2129,"close":604.92,"high":608.77,"low":600.09,"open":601.7,"volume":325500},{"timestamp":1405431000,"date":"2014-07-15","index":2130,"close":597.45,"high":606.87,"low":590.34,"open":605,"volume":558700},{"timestamp":1405517400,"date":"2014-07-16","index":2131,"close":590.47,"high":601.32,"low":590,"open":601,"volume":387000},{"timestamp":1405603800,"date":"2014-07-17","index":2132,"close":581.65,"high":592,"low":579.81,"open":591.02,"volume":415400},{"timestamp":1405690200,"date":"2014-07-18","index":2133,"close":592.42,"high":593.41,"low":583.02,"open":583.71,"volume":432500},{"timestamp":1405949400,"date":"2014-07-21","index":2134,"close":589.93,"high":596.9,"low":582.69,"open":593.29,"volume":1099600}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2135,"close":659.77,"high":667.9,"low":649.27,"open":649.9,"volume":2260800},{"timestamp":1406122200,"date":"2014-07-23","index":2136,"close":661.27,"high":662.69,"low":655.16,"open":658.71,"volume":554500},{"timestamp":1406208600,"date":"2014-07-24","index":2137,"close":660.2,"high":663.77,"low":656.79,"open":663.13,"volume":373800},{"timestamp":1406295000,"date":"2014-07-25","index":2138,"close":673.58,"high":674,"low":657.8,"open":657.8,"volume":595800},{"timestamp":1406554200,"date":"2014-07-28","index":2139,"close":678.01,"high":678.96,"low":671.99,"open":675.11,"volume":470700},{"timestamp":1406640600,"date":"2014-07-29","index":2140,"close":674.36,"high":680.37,"low":673.31,"open":677.42,"volume":282400},{"timestamp":1406727000,"date":"2014-07-30","index":2141,"close":681.83,"high":682.67,"low":676,"open":678,"volume":404200},{"timestamp":1406813400,"date":"2014-07-31","index":2142,"close":672.5,"high":679.5,"low":672,"open":678.01,"volume":462400},{"timestamp":1406899800,"date":"2014-08-01","index":2143,"close":675.14,"high":677.18,"low":667.64,"open":674.81,"volume":341600},{"timestamp":1407159000,"date":"2014-08-04","index":2144,"close":682.98,"high":686.05,"low":674.44,"open":678.03,"volume":445500},{"timestamp":1407245400,"date":"2014-08-05","index":2145,"close":674.71,"high":682.93,"low":671.53,"open":682.93,"volume":333600}]},{"date":"2014-04-17","estimated":2.86,"reported":2.64,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":2060,"close":570.89,"high":582.84,"low":565.5,"open":579.02,"volume":411000},{"timestamp":1396618200,"date":"2014-04-04","index":2061,"close":555.16,"high":571.3,"low":551.04,"open":571,"volume":687100},{"timestamp":1396877400,"date":"2014-04-07","index":2062,"close":535.59,"high":554.99,"low":529.2,"open":550,"volume":804100},{"timestamp":1396963800,"date":"2014-04-08","index":2063,"close":550.73,"high":552.99,"low":539.13,"open":540,"volume":579300},{"timestamp":1397050200,"date":"2014-04-09","index":2064,"close":556.4,"high":556.8,"low":547.06,"open":552.26,"volume":410400},{"timestamp":1397136600,"date":"2014-04-10","index":2065,"close":534.01,"high":556.14,"low":533.93,"open":555.09,"volume":600000},{"timestamp":1397223000,"date":"2014-04-11","index":2066,"close":534.87,"high":543.5,"low":526.75,"open":528.02,"volume":988000},{"timestamp":1397482200,"date":"2014-04-14","index":2067,"close":540.98,"high":546.5,"low":534.11,"open":540.49,"volume":442000},{"timestamp":1397568600,"date":"2014-04-15","index":2068,"close":540.54,"high":549.65,"low":532,"open":543.24,"volume":487900},{"timestamp":1397655000,"date":"2014-04-16","index":2069,"close":552.4,"high":553.6,"low":540,"open":545,"volume":631500},{"timestamp":1397741400,"date":"2014-04-17","index":2070,"close":519.61,"high":588.69,"low":518.52,"open":582.7,"volume":3882500}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":2071,"close":506.54,"high":522,"low":505.7,"open":521.72,"volume":1373600},{"timestamp":1398173400,"date":"2014-04-22","index":2072,"close":512.67,"high":514.17,"low":504.13,"open":508.35,"volume":913900},{"timestamp":1398259800,"date":"2014-04-23","index":2073,"close":504.05,"high":511.95,"low":502.03,"open":511.01,"volume":482600},{"timestamp":1398346200,"date":"2014-04-24","index":2074,"close":507.6,"high":511.3,"low":503.27,"open":508.6,"volume":530700},{"timestamp":1398432600,"date":"2014-04-25","index":2075,"close":502.31,"high":507.25,"low":498.49,"open":507.25,"volume":404000},{"timestamp":1398691800,"date":"2014-04-28","index":2076,"close":476.28,"high":502.56,"low":472.41,"open":502.56,"volume":1436000},{"timestamp":1398778200,"date":"2014-04-29","index":2077,"close":491.57,"high":495,"low":477.9,"open":479.78,"volume":747000},{"timestamp":1398864600,"date":"2014-04-30","index":2078,"close":498.5,"high":499.89,"low":484.45,"open":488.55,"volume":665500},{"timestamp":1398951000,"date":"2014-05-01","index":2079,"close":500.15,"high":504.98,"low":495.01,"open":498.51,"volume":462800},{"timestamp":1399037400,"date":"2014-05-02","index":2080,"close":501.77,"high":504.36,"low":496.3,"open":496.3,"volume":471800},{"timestamp":1399296600,"date":"2014-05-05","index":2081,"close":512.68,"high":518.54,"low":501.12,"open":504.39,"volume":618500}]},{"date":"2014-01-30","estimated":2.53,"reported":2.53,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2006,"close":532.25,"high":535.29,"low":529.8,"open":534,"volume":243000},{"timestamp":1389882600,"date":"2014-01-16","index":2007,"close":529.51,"high":534.19,"low":527.81,"open":532.87,"volume":260300},{"timestamp":1389969000,"date":"2014-01-17","index":2008,"close":527.61,"high":535.64,"low":526.08,"open":535.64,"volume":403700},{"timestamp":1390314600,"date":"2014-01-21","index":2009,"close":525.57,"high":531.76,"low":523.21,"open":531.71,"volume":386600},{"timestamp":1390401000,"date":"2014-01-22","index":2010,"close":515.95,"high":529,"low":513.29,"open":528.53,"volume":623300},{"timestamp":1390487400,"date":"2014-01-23","index":2011,"close":503.45,"high":513.95,"low":498.56,"open":512.8,"volume":1062200},{"timestamp":1390573800,"date":"2014-01-24","index":2012,"close":492.48,"high":502.34,"low":489.5,"open":495.26,"volume":893200},{"timestamp":1390833000,"date":"2014-01-27","index":2013,"close":489.31,"high":497,"low":482.7,"open":492.36,"volume":563200},{"timestamp":1390919400,"date":"2014-01-28","index":2014,"close":491.87,"high":498.78,"low":488.73,"open":491.95,"volume":397900},{"timestamp":1391005800,"date":"2014-01-29","index":2015,"close":484.5,"high":492.04,"low":480.87,"open":490,"volume":657600},{"timestamp":1391092200,"date":"2014-01-30","index":2016,"close":493.96,"high":499.43,"low":485.4,"open":486.96,"volume":1260500}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2017,"close":551.96,"high":568.9,"low":546.1,"open":553.42,"volume":2134700},{"timestamp":1391437800,"date":"2014-02-03","index":2018,"close":543.2,"high":553.78,"low":535.35,"open":550.21,"volume":1071100},{"timestamp":1391524200,"date":"2014-02-04","index":2019,"close":540.59,"high":546.74,"low":536.46,"open":546.46,"volume":556800},{"timestamp":1391610600,"date":"2014-02-05","index":2020,"close":542.43,"high":544.49,"low":531,"open":538.81,"volume":498300},{"timestamp":1391697000,"date":"2014-02-06","index":2021,"close":544.47,"high":554.85,"low":542.05,"open":542.61,"volume":449500},{"timestamp":1391783400,"date":"2014-02-07","index":2022,"close":549.29,"high":550.55,"low":540.06,"open":543.28,"volume":494100},{"timestamp":1392042600,"date":"2014-02-10","index":2023,"close":548.09,"high":552.48,"low":543,"open":552.48,"volume":344200},{"timestamp":1392129000,"date":"2014-02-11","index":2024,"close":544.86,"high":551.8,"low":544.02,"open":548.28,"volume":410900},{"timestamp":1392215400,"date":"2014-02-12","index":2025,"close":545.74,"high":551.76,"low":539.61,"open":548.95,"volume":485200},{"timestamp":1392301800,"date":"2014-02-13","index":2026,"close":557.65,"high":561.51,"low":539,"open":539.61,"volume":533000},{"timestamp":1392388200,"date":"2014-02-14","index":2027,"close":554.11,"high":558.97,"low":547,"open":552,"volume":330000}]},{"date":"2013-10-17","estimated":2.78,"reported":2.66,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":1935,"close":426.5,"high":428.53,"low":421.01,"open":426.15,"volume":440200},{"timestamp":1380893400,"date":"2013-10-04","index":1936,"close":434.12,"high":434.36,"low":425.86,"open":426.5,"volume":335900},{"timestamp":1381152600,"date":"2013-10-07","index":1937,"close":433.4,"high":434.22,"low":428.91,"open":430,"volume":523700},{"timestamp":1381239000,"date":"2013-10-08","index":1938,"close":427.72,"high":434,"low":423.39,"open":432.12,"volume":634800},{"timestamp":1381325400,"date":"2013-10-09","index":1939,"close":428.67,"high":432.75,"low":423.25,"open":430,"volume":443000},{"timestamp":1381411800,"date":"2013-10-10","index":1940,"close":435.87,"high":436.95,"low":430.28,"open":432.07,"volume":309800},{"timestamp":1381498200,"date":"2013-10-11","index":1941,"close":443.61,"high":443.93,"low":438.08,"open":439.2,"volume":411200},{"timestamp":1381757400,"date":"2013-10-14","index":1942,"close":442.02,"high":447.65,"low":440.54,"open":441.42,"volume":543300},{"timestamp":1381843800,"date":"2013-10-15","index":1943,"close":433.61,"high":443.69,"low":432.93,"open":441.43,"volume":554300},{"timestamp":1381930200,"date":"2013-10-16","index":1944,"close":438.07,"high":438.51,"low":434.12,"open":436.57,"volume":510800},{"timestamp":1382016600,"date":"2013-10-17","index":1945,"close":439.07,"high":442.47,"low":438.05,"open":438.6,"volume":898000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":1946,"close":509.74,"high":511.1,"low":477.34,"open":481.05,"volume":2438900},{"timestamp":1382362200,"date":"2013-10-21","index":1947,"close":509.25,"high":512,"low":506.5,"open":509.59,"volume":909800},{"timestamp":1382448600,"date":"2013-10-22","index":1948,"close":520,"high":520.72,"low":509.08,"open":509.08,"volume":817600},{"timestamp":1382535000,"date":"2013-10-23","index":1949,"close":520.79,"high":522.5,"low":514.68,"open":515.02,"volume":586500},{"timestamp":1382621400,"date":"2013-10-24","index":1950,"close":522.97,"high":524.54,"low":517.85,"open":521.13,"volume":424100},{"timestamp":1382707800,"date":"2013-10-25","index":1951,"close":527.5,"high":528,"low":521.1,"open":522.05,"volume":475000},{"timestamp":1382967000,"date":"2013-10-28","index":1952,"close":527.85,"high":527.92,"low":522.78,"open":527,"volume":418500},{"timestamp":1383053400,"date":"2013-10-29","index":1953,"close":527.93,"high":529.9,"low":523.14,"open":527.99,"volume":338200},{"timestamp":1383139800,"date":"2013-10-30","index":1954,"close":524.35,"high":529.84,"low":522.85,"open":528.95,"volume":284800},{"timestamp":1383226200,"date":"2013-10-31","index":1955,"close":526.97,"high":531.43,"low":521.44,"open":521.44,"volume":323000},{"timestamp":1383312600,"date":"2013-11-01","index":1956,"close":527.6,"high":529.89,"low":524.9,"open":526.78,"volume":367400}]},{"date":"2013-07-18","estimated":2.81,"reported":2.82,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":1871,"close":384.47,"high":386.81,"low":374.75,"open":374.99,"volume":692000},{"timestamp":1373031000,"date":"2013-07-05","index":1872,"close":386.33,"high":386.78,"low":383.01,"open":386,"volume":379000},{"timestamp":1373290200,"date":"2013-07-08","index":1873,"close":386.03,"high":388.21,"low":383.92,"open":387.39,"volume":345400},{"timestamp":1373376600,"date":"2013-07-09","index":1874,"close":386.33,"high":389.84,"low":385.67,"open":387.85,"volume":294900},{"timestamp":1373463000,"date":"2013-07-10","index":1875,"close":382.03,"high":385.74,"low":379.88,"open":385.74,"volume":378500},{"timestamp":1373549400,"date":"2013-07-11","index":1876,"close":383.13,"high":386.5,"low":380.5,"open":382.5,"volume":282300},{"timestamp":1373635800,"date":"2013-07-12","index":1877,"close":386.27,"high":387.49,"low":383.29,"open":384.21,"volume":340400},{"timestamp":1373895000,"date":"2013-07-15","index":1878,"close":384.19,"high":386.58,"low":383.14,"open":385.42,"volume":337700},{"timestamp":1373981400,"date":"2013-07-16","index":1879,"close":379.13,"high":383.3,"low":374.44,"open":383,"volume":560000},{"timestamp":1374067800,"date":"2013-07-17","index":1880,"close":375.77,"high":379.97,"low":372.13,"open":379.79,"volume":478100},{"timestamp":1374154200,"date":"2013-07-18","index":1881,"close":376.75,"high":377.4,"low":372.75,"open":375.99,"volume":971600}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":1882,"close":408.97,"high":410.12,"low":395.02,"open":399.05,"volume":2270100},{"timestamp":1374499800,"date":"2013-07-22","index":1883,"close":401.8,"high":407.99,"low":400.8,"open":405.32,"volume":577700},{"timestamp":1374586200,"date":"2013-07-23","index":1884,"close":397.41,"high":404.84,"low":396.49,"open":401.34,"volume":392200},{"timestamp":1374672600,"date":"2013-07-24","index":1885,"close":400.12,"high":402.89,"low":396.75,"open":396.75,"volume":452100},{"timestamp":1374759000,"date":"2013-07-25","index":1886,"close":404.25,"high":404.72,"low":395.87,"open":400.41,"volume":533000},{"timestamp":1374845400,"date":"2013-07-26","index":1887,"close":405.87,"high":407.69,"low":402.83,"open":402.83,"volume":339400},{"timestamp":1375104600,"date":"2013-07-29","index":1888,"close":404.44,"high":408.35,"low":402.05,"open":404.46,"volume":193300},{"timestamp":1375191000,"date":"2013-07-30","index":1889,"close":407.38,"high":409.74,"low":405.27,"open":406.29,"volume":257200},{"timestamp":1375277400,"date":"2013-07-31","index":1890,"close":412.27,"high":414.9,"low":406.7,"open":407.89,"volume":483000},{"timestamp":1375363800,"date":"2013-08-01","index":1891,"close":413.81,"high":418.23,"low":412.63,"open":414.9,"volume":274700},{"timestamp":1375450200,"date":"2013-08-02","index":1892,"close":412.09,"high":414.74,"low":411.01,"open":414.6,"volume":246200}]},{"date":"2013-04-18","estimated":2.13,"reported":2.35,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":1808,"close":323.16,"high":326.34,"low":321.86,"open":323.63,"volume":415500},{"timestamp":1365168600,"date":"2013-04-05","index":1809,"close":328,"high":328.78,"low":316.87,"open":318.11,"volume":470000},{"timestamp":1365427800,"date":"2013-04-08","index":1810,"close":337.5,"high":337.92,"low":326.8,"open":327.01,"volume":730200},{"timestamp":1365514200,"date":"2013-04-09","index":1811,"close":332.67,"high":337.22,"low":330.55,"open":337.18,"volume":521400},{"timestamp":1365600600,"date":"2013-04-10","index":1812,"close":343.55,"high":350,"low":334.18,"open":334.18,"volume":947700},{"timestamp":1365687000,"date":"2013-04-11","index":1813,"close":331.33,"high":344.24,"low":330.5,"open":340,"volume":1458400},{"timestamp":1365773400,"date":"2013-04-12","index":1814,"close":341.91,"high":342,"low":327.28,"open":329.77,"volume":782400},{"timestamp":1366032600,"date":"2013-04-15","index":1815,"close":337.17,"high":349.88,"low":337.03,"open":349,"volume":892200},{"timestamp":1366119000,"date":"2013-04-16","index":1816,"close":342.17,"high":343.89,"low":337.67,"open":341.03,"volume":447900},{"timestamp":1366205400,"date":"2013-04-17","index":1817,"close":339.94,"high":343.78,"low":337.43,"open":339.59,"volume":340200},{"timestamp":1366291800,"date":"2013-04-18","index":1818,"close":328.36,"high":341.5,"low":328.36,"open":341.5,"volume":1012900}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":1819,"close":366.25,"high":366.73,"low":343.31,"open":344.91,"volume":2747400},{"timestamp":1366637400,"date":"2013-04-22","index":1820,"close":362.83,"high":372.99,"low":362.66,"open":367,"volume":989000},{"timestamp":1366723800,"date":"2013-04-23","index":1821,"close":361.27,"high":365.75,"low":358.14,"open":363.63,"volume":713700},{"timestamp":1366810200,"date":"2013-04-24","index":1822,"close":362.79,"high":365.65,"low":358.71,"open":358.71,"volume":419200},{"timestamp":1366896600,"date":"2013-04-25","index":1823,"close":362.85,"high":365.86,"low":361.14,"open":363.3,"volume":302300},{"timestamp":1366983000,"date":"2013-04-26","index":1824,"close":361.73,"high":364.22,"low":359.46,"open":362.01,"volume":339800},{"timestamp":1367242200,"date":"2013-04-29","index":1825,"close":363.59,"high":367,"low":359.52,"open":362.18,"volume":276200},{"timestamp":1367328600,"date":"2013-04-30","index":1826,"close":363.19,"high":365.51,"low":360.71,"open":365.49,"volume":373700},{"timestamp":1367415000,"date":"2013-05-01","index":1827,"close":362.18,"high":364.83,"low":358.5,"open":360.95,"volume":277900},{"timestamp":1367501400,"date":"2013-05-02","index":1828,"close":365.2,"high":369.32,"low":361.62,"open":361.68,"volume":363100},{"timestamp":1367587800,"date":"2013-05-03","index":1829,"close":367.35,"high":369.5,"low":365.65,"open":368.25,"volume":233900}]},{"date":"2013-02-05","estimated":1.96,"reported":1.95,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1758,"close":294.23,"high":296.53,"low":290.65,"open":294.59,"volume":720100},{"timestamp":1358951400,"date":"2013-01-23","index":1759,"close":293.74,"high":297.12,"low":291.04,"open":292.79,"volume":398400},{"timestamp":1359037800,"date":"2013-01-24","index":1760,"close":299.62,"high":300.5,"low":292.87,"open":293.49,"volume":389800},{"timestamp":1359124200,"date":"2013-01-25","index":1761,"close":303.48,"high":305.99,"low":298.95,"open":299.98,"volume":797900},{"timestamp":1359383400,"date":"2013-01-28","index":1762,"close":311.69,"high":314.99,"low":307.61,"open":309.5,"volume":680300},{"timestamp":1359469800,"date":"2013-01-29","index":1763,"close":310.01,"high":312.97,"low":307.27,"open":312.6,"volume":406100},{"timestamp":1359556200,"date":"2013-01-30","index":1764,"close":308.36,"high":311.78,"low":307.18,"open":311.06,"volume":381500},{"timestamp":1359642600,"date":"2013-01-31","index":1765,"close":307.01,"high":309,"low":302.5,"open":307.78,"volume":448300},{"timestamp":1359729000,"date":"2013-02-01","index":1766,"close":312.71,"high":313.92,"low":308.1,"open":308.5,"volume":535900},{"timestamp":1359988200,"date":"2013-02-04","index":1767,"close":310.19,"high":313.54,"low":309.55,"open":311.07,"volume":628500},{"timestamp":1360074600,"date":"2013-02-05","index":1768,"close":305.01,"high":311.8,"low":303.5,"open":309.47,"volume":1280400}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1769,"close":322.46,"high":324.72,"low":304,"open":305,"volume":1938600},{"timestamp":1360247400,"date":"2013-02-07","index":1770,"close":318.45,"high":322.79,"low":314.44,"open":321.46,"volume":793400},{"timestamp":1360333800,"date":"2013-02-08","index":1771,"close":320.72,"high":321.49,"low":316.73,"open":316.77,"volume":403300},{"timestamp":1360593000,"date":"2013-02-11","index":1772,"close":323.56,"high":325.64,"low":320.11,"open":320.97,"volume":453300},{"timestamp":1360679400,"date":"2013-02-12","index":1773,"close":322.51,"high":326.99,"low":322.05,"open":322.39,"volume":353600},{"timestamp":1360765800,"date":"2013-02-13","index":1774,"close":317.01,"high":322.48,"low":316.16,"open":321.63,"volume":605700},{"timestamp":1360852200,"date":"2013-02-14","index":1775,"close":317.72,"high":319.08,"low":314.44,"open":316.28,"volume":483900},{"timestamp":1360938600,"date":"2013-02-15","index":1776,"close":314.19,"high":319.03,"low":310.78,"open":319.03,"volume":678300},{"timestamp":1361284200,"date":"2013-02-19","index":1777,"close":313.05,"high":317.58,"low":311.32,"open":314.4,"volume":530600},{"timestamp":1361370600,"date":"2013-02-20","index":1778,"close":309.49,"high":315.09,"low":308,"open":312.81,"volume":588200},{"timestamp":1361457000,"date":"2013-02-21","index":1779,"close":308.13,"high":313.73,"low":307.17,"open":307.17,"volume":639200}]},{"date":"2012-10-18","estimated":2.3,"reported":2.27,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":1686,"close":294.01,"high":302.4,"low":293.73,"open":302.4,"volume":1083200},{"timestamp":1349443800,"date":"2012-10-05","index":1687,"close":280.93,"high":295.99,"low":278.01,"open":294.83,"volume":2418200},{"timestamp":1349703000,"date":"2012-10-08","index":1688,"close":286.56,"high":291.81,"low":279.64,"open":281.62,"volume":1312000},{"timestamp":1349789400,"date":"2012-10-09","index":1689,"close":286.74,"high":289.9,"low":280.57,"open":284.94,"volume":1106900},{"timestamp":1349875800,"date":"2012-10-10","index":1690,"close":286.62,"high":292.15,"low":284.16,"open":288.43,"volume":717300},{"timestamp":1349962200,"date":"2012-10-11","index":1691,"close":286.36,"high":290.33,"low":280.75,"open":283.15,"volume":1196900},{"timestamp":1350048600,"date":"2012-10-12","index":1692,"close":290.47,"high":291.5,"low":285.41,"open":285.72,"volume":927300},{"timestamp":1350307800,"date":"2012-10-15","index":1693,"close":295.14,"high":297,"low":286.45,"open":289,"volume":1001400},{"timestamp":1350394200,"date":"2012-10-16","index":1694,"close":291.9,"high":296.31,"low":290.05,"open":295.14,"volume":738900},{"timestamp":1350480600,"date":"2012-10-17","index":1695,"close":290,"high":292.87,"low":288.3,"open":288.3,"volume":673300},{"timestamp":1350567000,"date":"2012-10-18","index":1696,"close":285.93,"high":293.57,"low":283.11,"open":293.57,"volume":2097200}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":1697,"close":243,"high":252.86,"low":239.54,"open":251.95,"volume":6349100},{"timestamp":1350912600,"date":"2012-10-22","index":1698,"close":237.5,"high":244.2,"low":234.08,"open":244.2,"volume":2035300},{"timestamp":1350999000,"date":"2012-10-23","index":1699,"close":236.24,"high":243,"low":233.82,"open":234.45,"volume":1810600},{"timestamp":1351085400,"date":"2012-10-24","index":1700,"close":242.82,"high":243.42,"low":235.14,"open":238.01,"volume":1839900},{"timestamp":1351171800,"date":"2012-10-25","index":1701,"close":248.01,"high":248.69,"low":243.4,"open":245.1,"volume":1653400},{"timestamp":1351258200,"date":"2012-10-26","index":1702,"close":251.52,"high":252.43,"low":245.52,"open":249.48,"volume":1209100},{"timestamp":1351690200,"date":"2012-10-31","index":1703,"close":254.53,"high":255.55,"low":250.09,"open":253.5,"volume":741300},{"timestamp":1351776600,"date":"2012-11-01","index":1704,"close":263.25,"high":263.38,"low":251.56,"open":251.56,"volume":1096400},{"timestamp":1351863000,"date":"2012-11-02","index":1705,"close":262.32,"high":268.27,"low":261.93,"open":264.22,"volume":769500},{"timestamp":1352125800,"date":"2012-11-05","index":1706,"close":265.2,"high":266.12,"low":259.82,"open":262.64,"volume":475500},{"timestamp":1352212200,"date":"2012-11-06","index":1707,"close":279.69,"high":281.32,"low":271.25,"open":271.25,"volume":1282200}]},{"date":"2012-07-19","estimated":2.3,"reported":2.56,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1622,"close":382.86,"high":386.69,"low":379,"open":379,"volume":453500},{"timestamp":1341581400,"date":"2012-07-06","index":1623,"close":383.49,"high":384.5,"low":378.5,"open":378.69,"volume":417800},{"timestamp":1341840600,"date":"2012-07-09","index":1624,"close":386.7,"high":392.66,"low":381.99,"open":382.14,"volume":747400},{"timestamp":1341927000,"date":"2012-07-10","index":1625,"close":379.89,"high":391,"low":378.17,"open":388.59,"volume":652300},{"timestamp":1342013400,"date":"2012-07-11","index":1626,"close":380.47,"high":382.61,"low":375.38,"open":380.58,"volume":423200},{"timestamp":1342099800,"date":"2012-07-12","index":1627,"close":383.53,"high":384.77,"low":377.19,"open":378.02,"volume":512200},{"timestamp":1342186200,"date":"2012-07-13","index":1628,"close":392.37,"high":394.16,"low":382.86,"open":383.34,"volume":780100},{"timestamp":1342445400,"date":"2012-07-16","index":1629,"close":394.34,"high":398.54,"low":390.44,"open":390.44,"volume":571100},{"timestamp":1342531800,"date":"2012-07-17","index":1630,"close":398.91,"high":402,"low":394.11,"open":400,"volume":630600},{"timestamp":1342618200,"date":"2012-07-18","index":1631,"close":398.06,"high":399.44,"low":393.03,"open":396.56,"volume":381700},{"timestamp":1342704600,"date":"2012-07-19","index":1632,"close":403.86,"high":404.59,"low":396.98,"open":397.24,"volume":1334300}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1633,"close":316.98,"high":335.8,"low":307.2,"open":328.45,"volume":9795100},{"timestamp":1343050200,"date":"2012-07-23","index":1634,"close":306.01,"high":312.83,"low":301.1,"open":308.11,"volume":1817200},{"timestamp":1343136600,"date":"2012-07-24","index":1635,"close":294.31,"high":304.78,"low":292.33,"open":302.44,"volume":1925500},{"timestamp":1343223000,"date":"2012-07-25","index":1636,"close":296.48,"high":300.55,"low":294.88,"open":297.54,"volume":932700},{"timestamp":1343309400,"date":"2012-07-26","index":1637,"close":289.86,"high":302.87,"low":289.64,"open":300,"volume":1145100},{"timestamp":1343395800,"date":"2012-07-27","index":1638,"close":296.08,"high":297.12,"low":287.03,"open":290.75,"volume":1311700},{"timestamp":1343655000,"date":"2012-07-30","index":1639,"close":291.13,"high":298.79,"low":290.03,"open":296.28,"volume":926300},{"timestamp":1343741400,"date":"2012-07-31","index":1640,"close":292.33,"high":294.99,"low":289.14,"open":291.63,"volume":658300},{"timestamp":1343827800,"date":"2012-08-01","index":1641,"close":280.67,"high":293.88,"low":280.41,"open":292.87,"volume":777400},{"timestamp":1343914200,"date":"2012-08-02","index":1642,"close":283.77,"high":286.99,"low":277.26,"open":278.24,"volume":911800},{"timestamp":1344000600,"date":"2012-08-03","index":1643,"close":297.65,"high":298.67,"low":288.25,"open":288.74,"volume":1370800}]},{"date":"2012-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":1559,"close":417.04,"high":420.91,"low":411.12,"open":419.23,"volume":678900},{"timestamp":1333632600,"date":"2012-04-05","index":1560,"close":424.98,"high":424.99,"low":414.97,"open":415.09,"volume":539400},{"timestamp":1333978200,"date":"2012-04-09","index":1561,"close":426.31,"high":427.13,"low":420.5,"open":420.5,"volume":461700},{"timestamp":1334064600,"date":"2012-04-10","index":1562,"close":416.62,"high":428.95,"low":414.59,"open":425.08,"volume":750100},{"timestamp":1334151000,"date":"2012-04-11","index":1563,"close":422.66,"high":426.66,"low":421,"open":421.4,"volume":698000},{"timestamp":1334237400,"date":"2012-04-12","index":1564,"close":433.22,"high":433.53,"low":423.05,"open":423.97,"volume":807900},{"timestamp":1334323800,"date":"2012-04-13","index":1565,"close":440.4,"high":442.4,"low":429.02,"open":433.8,"volume":948600},{"timestamp":1334583000,"date":"2012-04-16","index":1566,"close":432.12,"high":441.78,"low":428.76,"open":439.47,"volume":832400},{"timestamp":1334669400,"date":"2012-04-17","index":1567,"close":432.43,"high":434.95,"low":429.04,"open":434.95,"volume":627300},{"timestamp":1334755800,"date":"2012-04-18","index":1568,"close":438.11,"high":440.93,"low":431.99,"open":432.25,"volume":500800},{"timestamp":1334842200,"date":"2012-04-19","index":1569,"close":430.78,"high":439.42,"low":428.26,"open":439.23,"volume":838600}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":1570,"close":419.26,"high":433.3,"low":416.01,"open":429.48,"volume":2031300},{"timestamp":1335187800,"date":"2012-04-23","index":1571,"close":417.24,"high":417.66,"low":406.38,"open":413.9,"volume":1340800},{"timestamp":1335274200,"date":"2012-04-24","index":1572,"close":402.86,"high":414,"low":401.03,"open":411.96,"volume":1207800},{"timestamp":1335360600,"date":"2012-04-25","index":1573,"close":412.99,"high":413.65,"low":405.03,"open":405.5,"volume":583200},{"timestamp":1335447000,"date":"2012-04-26","index":1574,"close":414.74,"high":418.49,"low":410.03,"open":412.18,"volume":591800},{"timestamp":1335533400,"date":"2012-04-27","index":1575,"close":419.41,"high":421,"low":412.25,"open":415,"volume":588200},{"timestamp":1335792600,"date":"2012-04-30","index":1576,"close":414.15,"high":419.39,"low":412.78,"open":418.47,"volume":325300},{"timestamp":1335879000,"date":"2012-05-01","index":1577,"close":419.89,"high":424.15,"low":414.59,"open":415.41,"volume":501400},{"timestamp":1335965400,"date":"2012-05-02","index":1578,"close":422.8,"high":424.41,"low":416.11,"open":417.92,"volume":467400},{"timestamp":1336051800,"date":"2012-05-03","index":1579,"close":414.74,"high":423.64,"low":413.37,"open":423.3,"volume":505000},{"timestamp":1336138200,"date":"2012-05-04","index":1580,"close":407.88,"high":413.04,"low":406.3,"open":412.76,"volume":713300}]},{"date":"2012-02-01","estimated":1.83,"reported":1.81,"pre":[{"timestamp":1326897000,"date":"2012-01-18","index":1505,"close":356.82,"high":357.75,"low":351.9,"open":354.2,"volume":323900},{"timestamp":1326983400,"date":"2012-01-19","index":1506,"close":358.09,"high":359.48,"low":355.54,"open":356.71,"volume":331900},{"timestamp":1327069800,"date":"2012-01-20","index":1507,"close":356.39,"high":358.55,"low":354.1,"open":356.6,"volume":383400},{"timestamp":1327329000,"date":"2012-01-23","index":1508,"close":360.46,"high":363.32,"low":356.37,"open":356.84,"volume":480600},{"timestamp":1327415400,"date":"2012-01-24","index":1509,"close":360.6,"high":361.1,"low":357.02,"open":358.4,"volume":373300},{"timestamp":1327501800,"date":"2012-01-25","index":1510,"close":363.14,"high":364.85,"low":359,"open":359.89,"volume":491300},{"timestamp":1327588200,"date":"2012-01-26","index":1511,"close":365.81,"high":370.35,"low":363.02,"open":364.12,"volume":491200},{"timestamp":1327674600,"date":"2012-01-27","index":1512,"close":366.76,"high":368.36,"low":362.31,"open":364.05,"volume":279300},{"timestamp":1327933800,"date":"2012-01-30","index":1513,"close":367.69,"high":368.25,"low":364.1,"open":364.9,"volume":288100},{"timestamp":1328020200,"date":"2012-01-31","index":1514,"close":367.29,"high":369.72,"low":365.52,"open":368.39,"volume":350800},{"timestamp":1328106600,"date":"2012-02-01","index":1515,"close":370.41,"high":371.62,"low":364.41,"open":368,"volume":873400}],"post":[{"timestamp":1328193000,"date":"2012-02-02","index":1516,"close":362.82,"high":373.37,"low":358.6,"open":366.19,"volume":1413500},{"timestamp":1328279400,"date":"2012-02-03","index":1517,"close":372.19,"high":373.2,"low":366.03,"open":367.18,"volume":810000},{"timestamp":1328538600,"date":"2012-02-06","index":1518,"close":371.63,"high":374.92,"low":369.51,"open":370,"volume":537300},{"timestamp":1328625000,"date":"2012-02-07","index":1519,"close":374.02,"high":374.97,"low":370.07,"open":371.02,"volume":383700},{"timestamp":1328711400,"date":"2012-02-08","index":1520,"close":374.02,"high":375.25,"low":370.9,"open":374.03,"volume":408700},{"timestamp":1328797800,"date":"2012-02-09","index":1521,"close":376.49,"high":377.75,"low":372.27,"open":375.5,"volume":484800},{"timestamp":1328884200,"date":"2012-02-10","index":1522,"close":376.45,"high":376.63,"low":372.46,"open":372.93,"volume":311300},{"timestamp":1329143400,"date":"2012-02-13","index":1523,"close":377.45,"high":379.91,"low":375.19,"open":378.7,"volume":391500},{"timestamp":1329229800,"date":"2012-02-14","index":1524,"close":378.94,"high":379.45,"low":375.01,"open":377.23,"volume":389700},{"timestamp":1329316200,"date":"2012-02-15","index":1525,"close":375.73,"high":383.38,"low":373.6,"open":380.49,"volume":757200},{"timestamp":1329402600,"date":"2012-02-16","index":1526,"close":382.04,"high":383.06,"low":375,"open":375.25,"volume":506000}]},{"date":"2011-10-20","estimated":1.85,"reported":1.9,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":1435,"close":298.99,"high":301.22,"low":289.08,"open":292.75,"volume":1549800},{"timestamp":1317994200,"date":"2011-10-07","index":1436,"close":294.59,"high":298.56,"low":290.54,"open":296.98,"volume":995000},{"timestamp":1318253400,"date":"2011-10-10","index":1437,"close":307.85,"high":311.84,"low":298.5,"open":298.77,"volume":741600},{"timestamp":1318339800,"date":"2011-10-11","index":1438,"close":309.95,"high":315,"low":305.01,"open":305.02,"volume":682700},{"timestamp":1318426200,"date":"2011-10-12","index":1439,"close":314,"high":318.05,"low":311,"open":313.47,"volume":828600},{"timestamp":1318512600,"date":"2011-10-13","index":1440,"close":317.31,"high":318.98,"low":311.36,"open":311.36,"volume":688400},{"timestamp":1318599000,"date":"2011-10-14","index":1441,"close":320.8,"high":321.66,"low":314.72,"open":320,"volume":699000},{"timestamp":1318858200,"date":"2011-10-17","index":1442,"close":319.79,"high":324.33,"low":317.09,"open":319.6,"volume":613900},{"timestamp":1318944600,"date":"2011-10-18","index":1443,"close":319.85,"high":321.06,"low":310.28,"open":320.5,"volume":584800},{"timestamp":1319031000,"date":"2011-10-19","index":1444,"close":310.27,"high":319.99,"low":309.17,"open":319.47,"volume":758300},{"timestamp":1319117400,"date":"2011-10-20","index":1445,"close":307.91,"high":312.29,"low":306.06,"open":308.97,"volume":1232800}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":1446,"close":333.49,"high":333.5,"low":318.41,"open":320.07,"volume":2661100},{"timestamp":1319463000,"date":"2011-10-24","index":1447,"close":342.49,"high":342.98,"low":332.4,"open":334,"volume":1117300},{"timestamp":1319549400,"date":"2011-10-25","index":1448,"close":334.18,"high":343,"low":334.03,"open":339.59,"volume":878800},{"timestamp":1319635800,"date":"2011-10-26","index":1449,"close":332.85,"high":339.5,"low":330.02,"open":338.96,"volume":747000},{"timestamp":1319722200,"date":"2011-10-27","index":1450,"close":343.52,"high":345.92,"low":335.02,"open":341.25,"volume":747600},{"timestamp":1319808600,"date":"2011-10-28","index":1451,"close":341.4,"high":344.98,"low":338.33,"open":341.32,"volume":496900},{"timestamp":1320067800,"date":"2011-10-31","index":1452,"close":336.12,"high":347.94,"low":336.05,"open":338.98,"volume":1015000},{"timestamp":1320154200,"date":"2011-11-01","index":1453,"close":328.18,"high":334.27,"low":324,"open":326.64,"volume":882600},{"timestamp":1320240600,"date":"2011-11-02","index":1454,"close":329.62,"high":332.99,"low":324.93,"open":332.99,"volume":562300},{"timestamp":1320327000,"date":"2011-11-03","index":1455,"close":337.5,"high":338.66,"low":329.06,"open":333.63,"volume":869200},{"timestamp":1320413400,"date":"2011-11-04","index":1456,"close":338.97,"high":339.94,"low":334.31,"open":334.31,"volume":491800}]},{"date":"2011-07-19","estimated":1.68,"reported":1.64,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":1369,"close":321.45,"high":322.63,"low":314.29,"open":315.98,"volume":881900},{"timestamp":1309959000,"date":"2011-07-06","index":1370,"close":324.94,"high":325.76,"low":319.56,"open":320.88,"volume":865800},{"timestamp":1310045400,"date":"2011-07-07","index":1371,"close":328.49,"high":329.8,"low":323.94,"open":326.66,"volume":913100},{"timestamp":1310131800,"date":"2011-07-08","index":1372,"close":325.3,"high":328.17,"low":321.7,"open":324.75,"volume":1025100},{"timestamp":1310391000,"date":"2011-07-11","index":1373,"close":320.69,"high":326.46,"low":318.38,"open":321.7,"volume":789000},{"timestamp":1310477400,"date":"2011-07-12","index":1374,"close":319.71,"high":323.5,"low":318.54,"open":320.46,"volume":644200},{"timestamp":1310563800,"date":"2011-07-13","index":1375,"close":325.18,"high":328.28,"low":321.33,"open":322.31,"volume":931800},{"timestamp":1310650200,"date":"2011-07-14","index":1376,"close":324.63,"high":329.69,"low":320.31,"open":327.44,"volume":830400},{"timestamp":1310736600,"date":"2011-07-15","index":1377,"close":324.6,"high":326.18,"low":320.12,"open":325.06,"volume":834300},{"timestamp":1310995800,"date":"2011-07-18","index":1378,"close":327.99,"high":328.36,"low":322.62,"open":324.78,"volume":764200},{"timestamp":1311082200,"date":"2011-07-19","index":1379,"close":333.71,"high":333.71,"low":325.3,"open":330.2,"volume":1473500}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":1380,"close":330.02,"high":332,"low":323.67,"open":324.75,"volume":1872700},{"timestamp":1311255000,"date":"2011-07-21","index":1381,"close":328.22,"high":332.43,"low":325.76,"open":330.5,"volume":821500},{"timestamp":1311341400,"date":"2011-07-22","index":1382,"close":335.52,"high":336.71,"low":328.09,"open":329.66,"volume":1019800},{"timestamp":1311600600,"date":"2011-07-25","index":1383,"close":334.46,"high":337.32,"low":332,"open":332.79,"volume":540800},{"timestamp":1311687000,"date":"2011-07-26","index":1384,"close":331.4,"high":336.88,"low":330.75,"open":333.44,"volume":466200},{"timestamp":1311773400,"date":"2011-07-27","index":1385,"close":322.74,"high":329.79,"low":321.8,"open":329.18,"volume":828100},{"timestamp":1311859800,"date":"2011-07-28","index":1386,"close":324.16,"high":329,"low":323,"open":323,"volume":525500},{"timestamp":1311946200,"date":"2011-07-29","index":1387,"close":324.58,"high":327.57,"low":317.85,"open":320.89,"volume":784300},{"timestamp":1312205400,"date":"2011-08-01","index":1388,"close":327.55,"high":329.99,"low":323.09,"open":328.97,"volume":511700},{"timestamp":1312291800,"date":"2011-08-02","index":1389,"close":320.65,"high":330.59,"low":320.29,"open":325.62,"volume":607300},{"timestamp":1312378200,"date":"2011-08-03","index":1390,"close":325.58,"high":327,"low":313.08,"open":321.01,"volume":1070500}]},{"date":"2011-04-20","estimated":1.44,"reported":1.46,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":1308,"close":275.76,"high":282,"low":272.07,"open":280.05,"volume":846100},{"timestamp":1302183000,"date":"2011-04-07","index":1309,"close":274.7,"high":277.88,"low":272.16,"open":273,"volume":566000},{"timestamp":1302269400,"date":"2011-04-08","index":1310,"close":269.24,"high":277.18,"low":267.31,"open":275.97,"volume":880100},{"timestamp":1302528600,"date":"2011-04-11","index":1311,"close":268.41,"high":271.59,"low":265,"open":268.6,"volume":475000},{"timestamp":1302615000,"date":"2011-04-12","index":1312,"close":274.3,"high":277.15,"low":265.07,"open":265.88,"volume":1151200},{"timestamp":1302701400,"date":"2011-04-13","index":1313,"close":281.31,"high":282.76,"low":275.12,"open":277.72,"volume":1113400},{"timestamp":1302787800,"date":"2011-04-14","index":1314,"close":282.91,"high":285.97,"low":278.55,"open":280.11,"volume":935800},{"timestamp":1302874200,"date":"2011-04-15","index":1315,"close":285.13,"high":285.45,"low":280.5,"open":283.99,"volume":910700},{"timestamp":1303133400,"date":"2011-04-18","index":1316,"close":283.37,"high":285.08,"low":279,"open":282.06,"volume":787100},{"timestamp":1303219800,"date":"2011-04-19","index":1317,"close":279.85,"high":285.95,"low":279.27,"open":283.31,"volume":861800},{"timestamp":1303306200,"date":"2011-04-20","index":1318,"close":288.1,"high":289.35,"low":280.45,"open":283.49,"volume":2219000}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":1319,"close":277.3,"high":283,"low":270.81,"open":282.48,"volume":3514000},{"timestamp":1303738200,"date":"2011-04-25","index":1320,"close":272.65,"high":276.91,"low":271.39,"open":275.54,"volume":934700},{"timestamp":1303824600,"date":"2011-04-26","index":1321,"close":264.94,"high":273.88,"low":264.01,"open":273,"volume":1200000},{"timestamp":1303911000,"date":"2011-04-27","index":1322,"close":263,"high":268.9,"low":263,"open":265.6,"volume":8272000},{"timestamp":1303997400,"date":"2011-04-28","index":1323,"close":265.64,"high":267.87,"low":260.12,"open":261.9,"volume":1111000},{"timestamp":1304083800,"date":"2011-04-29","index":1324,"close":266.79,"high":268,"low":264.29,"open":265.66,"volume":664000},{"timestamp":1304343000,"date":"2011-05-02","index":1325,"close":267.08,"high":270,"low":264.05,"open":268.8,"volume":761800},{"timestamp":1304429400,"date":"2011-05-03","index":1326,"close":260.41,"high":267.76,"low":257.79,"open":266.14,"volume":914100},{"timestamp":1304515800,"date":"2011-05-04","index":1327,"close":260.53,"high":261.4,"low":249.58,"open":257.1,"volume":1393000},{"timestamp":1304602200,"date":"2011-05-05","index":1328,"close":265.77,"high":269.08,"low":257.39,"open":258.4,"volume":1076400},{"timestamp":1304688600,"date":"2011-05-06","index":1329,"close":268.1,"high":272.46,"low":266.51,"open":270.11,"volume":850800}]},{"date":"2011-02-10","estimated":1.29,"reported":1.47,"pre":[{"timestamp":1296138600,"date":"2011-01-27","index":1260,"close":225.52,"high":227.49,"low":216.06,"open":218.08,"volume":797400},{"timestamp":1296225000,"date":"2011-01-28","index":1261,"close":219.43,"high":227.98,"low":217,"open":226.91,"volume":620400},{"timestamp":1296484200,"date":"2011-01-31","index":1262,"close":218.92,"high":224.45,"low":218.09,"open":221.14,"volume":482000},{"timestamp":1296570600,"date":"2011-02-01","index":1263,"close":221.9,"high":223.81,"low":217.2,"open":219.94,"volume":602600},{"timestamp":1296657000,"date":"2011-02-02","index":1264,"close":228.9,"high":229.25,"low":220.1,"open":221.62,"volume":689500},{"timestamp":1296743400,"date":"2011-02-03","index":1265,"close":239.22,"high":240,"low":228.35,"open":228.35,"volume":1119900},{"timestamp":1296829800,"date":"2011-02-04","index":1266,"close":246.31,"high":251.69,"low":239.55,"open":240.41,"volume":1711900},{"timestamp":1297089000,"date":"2011-02-07","index":1267,"close":247.55,"high":251.75,"low":245.11,"open":248.27,"volume":912800},{"timestamp":1297175400,"date":"2011-02-08","index":1268,"close":247.26,"high":248.69,"low":243.3,"open":244.5,"volume":886600},{"timestamp":1297261800,"date":"2011-02-09","index":1269,"close":252.51,"high":256.9,"low":247.02,"open":247.6,"volume":1153000},{"timestamp":1297348200,"date":"2011-02-10","index":1270,"close":256.63,"high":258.42,"low":252.28,"open":253.45,"volume":2081100}],"post":[{"timestamp":1297434600,"date":"2011-02-11","index":1271,"close":268.73,"high":274.85,"low":243.36,"open":248.91,"volume":7349100},{"timestamp":1297693800,"date":"2011-02-14","index":1272,"close":272.95,"high":275,"low":265.9,"open":269.42,"volume":1430200},{"timestamp":1297780200,"date":"2011-02-15","index":1273,"close":265.58,"high":273.27,"low":264.4,"open":270.8,"volume":1228400},{"timestamp":1297866600,"date":"2011-02-16","index":1274,"close":264.01,"high":270.51,"low":262.45,"open":267.51,"volume":1333700},{"timestamp":1297953000,"date":"2011-02-17","index":1275,"close":265.54,"high":268,"low":262.84,"open":264.43,"volume":789700},{"timestamp":1298039400,"date":"2011-02-18","index":1276,"close":260.15,"high":266.81,"low":258.78,"open":265.73,"volume":1234400},{"timestamp":1298385000,"date":"2011-02-22","index":1277,"close":251.9,"high":259.55,"low":251.17,"open":256.27,"volume":893200},{"timestamp":1298471400,"date":"2011-02-23","index":1278,"close":244.19,"high":251.88,"low":235,"open":251.06,"volume":1648700},{"timestamp":1298557800,"date":"2011-02-24","index":1279,"close":245.3,"high":246.98,"low":238.14,"open":242.5,"volume":1014800},{"timestamp":1298644200,"date":"2011-02-25","index":1280,"close":248.36,"high":255,"low":246.29,"open":247,"volume":836100},{"timestamp":1298903400,"date":"2011-02-28","index":1281,"close":245,"high":252.73,"low":243.64,"open":250.85,"volume":710600}]},{"date":"2010-10-21","estimated":1.31,"reported":1.52,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":1183,"close":177.01,"high":177.5,"low":174.38,"open":176.01,"volume":641800},{"timestamp":1286544600,"date":"2010-10-08","index":1184,"close":176.56,"high":177.79,"low":174.84,"open":177,"volume":523900},{"timestamp":1286803800,"date":"2010-10-11","index":1185,"close":178.6,"high":180.55,"low":176.29,"open":176.56,"volume":544600},{"timestamp":1286890200,"date":"2010-10-12","index":1186,"close":180.91,"high":181.4,"low":176.5,"open":178.36,"volume":586000},{"timestamp":1286976600,"date":"2010-10-13","index":1187,"close":180.98,"high":182.96,"low":180.05,"open":181.91,"volume":737500},{"timestamp":1287063000,"date":"2010-10-14","index":1188,"close":181.27,"high":181.33,"low":179.41,"open":180.65,"volume":374700},{"timestamp":1287149400,"date":"2010-10-15","index":1189,"close":181.87,"high":182.67,"low":179.21,"open":182.47,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1190,"close":183.69,"high":184.47,"low":182.18,"open":182.96,"volume":585300},{"timestamp":1287495000,"date":"2010-10-19","index":1191,"close":181.86,"high":183.98,"low":180.18,"open":181.56,"volume":690300},{"timestamp":1287581400,"date":"2010-10-20","index":1192,"close":180.75,"high":182.99,"low":180.46,"open":182.76,"volume":738700},{"timestamp":1287667800,"date":"2010-10-21","index":1193,"close":179.25,"high":182.99,"low":178.09,"open":181.72,"volume":1230100}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":1194,"close":205.77,"high":207.94,"low":188.5,"open":188.98,"volume":4101200},{"timestamp":1288013400,"date":"2010-10-25","index":1195,"close":205.65,"high":208.37,"low":203.52,"open":207,"volume":1442700},{"timestamp":1288099800,"date":"2010-10-26","index":1196,"close":212.86,"high":215.38,"low":204.6,"open":205,"volume":1652400},{"timestamp":1288186200,"date":"2010-10-27","index":1197,"close":212.3,"high":212.35,"low":209.11,"open":210.7,"volume":814800},{"timestamp":1288272600,"date":"2010-10-28","index":1198,"close":210.42,"high":213.8,"low":207.55,"open":213.78,"volume":633000},{"timestamp":1288359000,"date":"2010-10-29","index":1199,"close":210.21,"high":211.98,"low":208.75,"open":209.82,"volume":380700},{"timestamp":1288618200,"date":"2010-11-01","index":1200,"close":211.08,"high":213.25,"low":209,"open":211.89,"volume":444800},{"timestamp":1288704600,"date":"2010-11-02","index":1201,"close":215.21,"high":215.21,"low":211.13,"open":212.5,"volume":576700},{"timestamp":1288791000,"date":"2010-11-03","index":1202,"close":219.32,"high":219.32,"low":215.09,"open":215.68,"volume":815900},{"timestamp":1288877400,"date":"2010-11-04","index":1203,"close":222.86,"high":223.32,"low":220.03,"open":221.24,"volume":843500},{"timestamp":1288963800,"date":"2010-11-05","index":1204,"close":230.56,"high":232.33,"low":222.5,"open":223,"volume":1382000}]},{"date":"2010-07-22","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":1119,"close":139.57,"high":141.23,"low":137.5,"open":139.55,"volume":599100},{"timestamp":1278682200,"date":"2010-07-09","index":1120,"close":140.41,"high":141.3,"low":138.7,"open":139.98,"volume":455600},{"timestamp":1278941400,"date":"2010-07-12","index":1121,"close":139.93,"high":141.15,"low":137.32,"open":139.42,"volume":396500},{"timestamp":1279027800,"date":"2010-07-13","index":1122,"close":142.76,"high":143.94,"low":140.3,"open":140.35,"volume":596500},{"timestamp":1279114200,"date":"2010-07-14","index":1123,"close":143.72,"high":144.97,"low":141.69,"open":142.62,"volume":482200},{"timestamp":1279200600,"date":"2010-07-15","index":1124,"close":142.46,"high":144.17,"low":139.88,"open":144.17,"volume":483000},{"timestamp":1279287000,"date":"2010-07-16","index":1125,"close":136.82,"high":142.21,"low":136.62,"open":141.91,"volume":1032400},{"timestamp":1279546200,"date":"2010-07-19","index":1126,"close":130.24,"high":137.79,"low":128.53,"open":136.17,"volume":1571300},{"timestamp":1279632600,"date":"2010-07-20","index":1127,"close":133.97,"high":134.3,"low":127.3,"open":128.45,"volume":1181600},{"timestamp":1279719000,"date":"2010-07-21","index":1128,"close":129.6,"high":135.75,"low":129.48,"open":135.75,"volume":942200},{"timestamp":1279805400,"date":"2010-07-22","index":1129,"close":133.16,"high":133.53,"low":130.43,"open":131.49,"volume":1202400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":1130,"close":145.5,"high":145.99,"low":137,"open":137.01,"volume":3137000},{"timestamp":1280151000,"date":"2010-07-26","index":1131,"close":148.57,"high":148.63,"low":144.06,"open":145.6,"volume":937600},{"timestamp":1280237400,"date":"2010-07-27","index":1132,"close":148.28,"high":150,"low":146.67,"open":149.67,"volume":903100},{"timestamp":1280323800,"date":"2010-07-28","index":1133,"close":147.94,"high":148.46,"low":146.27,"open":147.68,"volume":746700},{"timestamp":1280410200,"date":"2010-07-29","index":1134,"close":146.01,"high":149.48,"low":144.1,"open":148.89,"volume":704500},{"timestamp":1280496600,"date":"2010-07-30","index":1135,"close":147.9,"high":147.92,"low":143.31,"open":144,"volume":516800},{"timestamp":1280755800,"date":"2010-08-02","index":1136,"close":150.51,"high":150.98,"low":148.99,"open":150.06,"volume":629900},{"timestamp":1280842200,"date":"2010-08-03","index":1137,"close":151.24,"high":152.56,"low":147.5,"open":150.29,"volume":717900},{"timestamp":1280928600,"date":"2010-08-04","index":1138,"close":152.54,"high":154.43,"low":150.73,"open":150.94,"volume":763800},{"timestamp":1281015000,"date":"2010-08-05","index":1139,"close":150.93,"high":152.48,"low":149.5,"open":151.21,"volume":494700},{"timestamp":1281101400,"date":"2010-08-06","index":1140,"close":151.6,"high":152,"low":148.19,"open":148.29,"volume":432700}]},{"date":"2010-04-21","estimated":0.95,"reported":1.19,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1055,"close":122.47,"high":124.56,"low":121.46,"open":122.88,"volume":650500},{"timestamp":1270733400,"date":"2010-04-08","index":1056,"close":122.73,"high":123.2,"low":121.25,"open":122.32,"volume":257600},{"timestamp":1270819800,"date":"2010-04-09","index":1057,"close":122.52,"high":123.43,"low":120.78,"open":123.31,"volume":528000},{"timestamp":1271079000,"date":"2010-04-12","index":1058,"close":123.21,"high":124.74,"low":122.72,"open":123.22,"volume":270100},{"timestamp":1271165400,"date":"2010-04-13","index":1059,"close":125.54,"high":125.99,"low":123.22,"open":123.24,"volume":448500},{"timestamp":1271251800,"date":"2010-04-14","index":1060,"close":125.97,"high":127.15,"low":125.01,"open":127.04,"volume":314100},{"timestamp":1271338200,"date":"2010-04-15","index":1061,"close":125.08,"high":127.2,"low":124.71,"open":126.13,"volume":226200},{"timestamp":1271424600,"date":"2010-04-16","index":1062,"close":124.05,"high":125.4,"low":122.86,"open":125.01,"volume":300500},{"timestamp":1271683800,"date":"2010-04-19","index":1063,"close":123.43,"high":124.95,"low":120.25,"open":123.78,"volume":411500},{"timestamp":1271770200,"date":"2010-04-20","index":1064,"close":124.08,"high":125.23,"low":122,"open":124.12,"volume":546700},{"timestamp":1271856600,"date":"2010-04-21","index":1065,"close":126.75,"high":126.75,"low":123.56,"open":123.79,"volume":993000}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1066,"close":144.72,"high":145.11,"low":133.01,"open":136.27,"volume":2786900},{"timestamp":1272029400,"date":"2010-04-23","index":1067,"close":142.98,"high":145,"low":140.77,"open":145,"volume":1001500},{"timestamp":1272288600,"date":"2010-04-26","index":1068,"close":141.98,"high":145.39,"low":141.83,"open":142.95,"volume":509600},{"timestamp":1272375000,"date":"2010-04-27","index":1069,"close":139.04,"high":143.5,"low":139,"open":141.87,"volume":636600},{"timestamp":1272461400,"date":"2010-04-28","index":1070,"close":135.27,"high":141.95,"low":134.74,"open":141.95,"volume":882500},{"timestamp":1272547800,"date":"2010-04-29","index":1071,"close":139.13,"high":140.23,"low":136,"open":136,"volume":658300},{"timestamp":1272634200,"date":"2010-04-30","index":1072,"close":134.91,"high":142.84,"low":134.87,"open":139.69,"volume":516100},{"timestamp":1272893400,"date":"2010-05-03","index":1073,"close":138.9,"high":139.79,"low":134.91,"open":135.27,"volume":720000},{"timestamp":1272979800,"date":"2010-05-04","index":1074,"close":133.39,"high":138.31,"low":133,"open":137.55,"volume":737000},{"timestamp":1273066200,"date":"2010-05-05","index":1075,"close":135,"high":137.15,"low":128.02,"open":131.33,"volume":730000},{"timestamp":1273152600,"date":"2010-05-06","index":1076,"close":131.52,"high":137.02,"low":124,"open":134.98,"volume":987800}]},{"date":"2010-02-11","estimated":0.81,"reported":0.99,"pre":[{"timestamp":1264689000,"date":"2010-01-28","index":1008,"close":98.62,"high":99.64,"low":96.63,"open":98.78,"volume":494200},{"timestamp":1264775400,"date":"2010-01-29","index":1009,"close":96.46,"high":99.65,"low":96.44,"open":99.01,"volume":254500},{"timestamp":1265034600,"date":"2010-02-01","index":1010,"close":100.38,"high":100.41,"low":96.86,"open":96.89,"volume":433900},{"timestamp":1265121000,"date":"2010-02-02","index":1011,"close":100.85,"high":101.4,"low":99.32,"open":100.38,"volume":483800},{"timestamp":1265207400,"date":"2010-02-03","index":1012,"close":100.38,"high":101.13,"low":100.01,"open":100.65,"volume":223100},{"timestamp":1265293800,"date":"2010-02-04","index":1013,"close":98.51,"high":100,"low":97.9,"open":100,"volume":570700},{"timestamp":1265380200,"date":"2010-02-05","index":1014,"close":95.2,"high":98.68,"low":93.81,"open":98.11,"volume":793200},{"timestamp":1265639400,"date":"2010-02-08","index":1015,"close":99.92,"high":100.86,"low":95.17,"open":95.55,"volume":970000},{"timestamp":1265725800,"date":"2010-02-09","index":1016,"close":100.65,"high":100.88,"low":99.17,"open":100.54,"volume":551800},{"timestamp":1265812200,"date":"2010-02-10","index":1017,"close":99.51,"high":101.81,"low":99.45,"open":100.74,"volume":391000},{"timestamp":1265898600,"date":"2010-02-11","index":1018,"close":101.12,"high":101.48,"low":98.39,"open":99.5,"volume":952200}],"post":[{"timestamp":1265985000,"date":"2010-02-12","index":1019,"close":104.87,"high":105.13,"low":98,"open":98.63,"volume":2192200},{"timestamp":1266330600,"date":"2010-02-16","index":1020,"close":103.79,"high":106.49,"low":103.17,"open":105.72,"volume":604500},{"timestamp":1266417000,"date":"2010-02-17","index":1021,"close":104.46,"high":104.7,"low":103.49,"open":103.8,"volume":362800},{"timestamp":1266503400,"date":"2010-02-18","index":1022,"close":103.98,"high":105,"low":103.55,"open":104.1,"volume":284900},{"timestamp":1266589800,"date":"2010-02-19","index":1023,"close":104.99,"high":105.46,"low":103.56,"open":103.56,"volume":330300},{"timestamp":1266849000,"date":"2010-02-22","index":1024,"close":103.93,"high":105,"low":103,"open":105,"volume":363200},{"timestamp":1266935400,"date":"2010-02-23","index":1025,"close":103.64,"high":104.6,"low":102.88,"open":103.94,"volume":307500},{"timestamp":1267021800,"date":"2010-02-24","index":1026,"close":104.84,"high":105.29,"low":103.54,"open":103.68,"volume":249400},{"timestamp":1267108200,"date":"2010-02-25","index":1027,"close":103.82,"high":104.36,"low":102.93,"open":103.69,"volume":217200},{"timestamp":1267194600,"date":"2010-02-26","index":1028,"close":104.71,"high":105.72,"low":103.5,"open":104.1,"volume":309500},{"timestamp":1267453800,"date":"2010-03-01","index":1029,"close":107.93,"high":108.5,"low":105.33,"open":105.53,"volume":689600}]},{"date":"2009-10-22","estimated":0.88,"reported":1.08,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":932,"close":91.71,"high":92.79,"low":91.18,"open":92.1,"volume":307100},{"timestamp":1255095000,"date":"2009-10-09","index":933,"close":91.78,"high":92.27,"low":91.11,"open":91.85,"volume":187500},{"timestamp":1255354200,"date":"2009-10-12","index":934,"close":90.74,"high":92.2,"low":90.35,"open":91.97,"volume":347400},{"timestamp":1255440600,"date":"2009-10-13","index":935,"close":91.72,"high":92.2,"low":89.41,"open":90.69,"volume":434800},{"timestamp":1255527000,"date":"2009-10-14","index":936,"close":92.25,"high":93,"low":91.36,"open":92.68,"volume":375700},{"timestamp":1255613400,"date":"2009-10-15","index":937,"close":91.03,"high":92.48,"low":90.33,"open":91.99,"volume":573500},{"timestamp":1255699800,"date":"2009-10-16","index":938,"close":90.53,"high":91.18,"low":89.55,"open":90.74,"volume":588900},{"timestamp":1255959000,"date":"2009-10-19","index":939,"close":91.45,"high":91.76,"low":90,"open":90.88,"volume":490600},{"timestamp":1256045400,"date":"2009-10-20","index":940,"close":89.14,"high":91.67,"low":88.54,"open":91.54,"volume":749100},{"timestamp":1256131800,"date":"2009-10-21","index":941,"close":85.48,"high":89.02,"low":85.06,"open":89,"volume":1147200},{"timestamp":1256218200,"date":"2009-10-22","index":942,"close":89.52,"high":90.33,"low":82.58,"open":82.82,"volume":2879100}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":943,"close":82.35,"high":88.74,"low":81.72,"open":87.1,"volume":2544200},{"timestamp":1256563800,"date":"2009-10-26","index":944,"close":81.57,"high":84,"low":81.13,"open":82.68,"volume":826900},{"timestamp":1256650200,"date":"2009-10-27","index":945,"close":79.74,"high":82.08,"low":79.02,"open":81.58,"volume":912600},{"timestamp":1256736600,"date":"2009-10-28","index":946,"close":80.24,"high":81.76,"low":79.61,"open":80.09,"volume":814600},{"timestamp":1256823000,"date":"2009-10-29","index":947,"close":81.79,"high":81.89,"low":80.47,"open":80.93,"volume":501900},{"timestamp":1256909400,"date":"2009-10-30","index":948,"close":81.49,"high":83.7,"low":81.48,"open":81.74,"volume":907300},{"timestamp":1257172200,"date":"2009-11-02","index":949,"close":82.68,"high":83.56,"low":81.06,"open":81.64,"volume":636600},{"timestamp":1257258600,"date":"2009-11-03","index":950,"close":82.72,"high":83.2,"low":81.88,"open":82.51,"volume":500100},{"timestamp":1257345000,"date":"2009-11-04","index":951,"close":82.41,"high":83.88,"low":82.24,"open":83.88,"volume":700000},{"timestamp":1257431400,"date":"2009-11-05","index":952,"close":85.86,"high":85.86,"low":82.98,"open":83.02,"volume":713700},{"timestamp":1257517800,"date":"2009-11-06","index":953,"close":86.45,"high":86.72,"low":84.7,"open":84.95,"volume":500100}]},{"date":"2009-07-22","estimated":0.88,"reported":1.1,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":867,"close":78.37,"high":78.47,"low":76.76,"open":76.87,"volume":282500},{"timestamp":1247146200,"date":"2009-07-09","index":868,"close":79.63,"high":79.86,"low":78.21,"open":78.49,"volume":283700},{"timestamp":1247232600,"date":"2009-07-10","index":869,"close":79.59,"high":81.37,"low":79.24,"open":79.47,"volume":465300},{"timestamp":1247491800,"date":"2009-07-13","index":870,"close":80.7,"high":81.59,"low":78.47,"open":79.97,"volume":375300},{"timestamp":1247578200,"date":"2009-07-14","index":871,"close":82.2,"high":82.36,"low":79.92,"open":80.9,"volume":347800},{"timestamp":1247664600,"date":"2009-07-15","index":872,"close":81.9,"high":83.6,"low":81.39,"open":83.19,"volume":416800},{"timestamp":1247751000,"date":"2009-07-16","index":873,"close":85.22,"high":85.39,"low":82.5,"open":82.99,"volume":528400},{"timestamp":1247837400,"date":"2009-07-17","index":874,"close":85.05,"high":85.46,"low":83.98,"open":85.46,"volume":285900},{"timestamp":1248096600,"date":"2009-07-20","index":875,"close":88.3,"high":90,"low":85.21,"open":85.21,"volume":973800},{"timestamp":1248183000,"date":"2009-07-21","index":876,"close":88.7,"high":90.9,"low":87.55,"open":89.91,"volume":769400},{"timestamp":1248269400,"date":"2009-07-22","index":877,"close":88.78,"high":91.68,"low":87.44,"open":88.3,"volume":1476400}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":878,"close":91.71,"high":93.35,"low":83.64,"open":86.85,"volume":1734700},{"timestamp":1248442200,"date":"2009-07-24","index":879,"close":91.09,"high":91.8,"low":89.94,"open":91,"volume":518400},{"timestamp":1248701400,"date":"2009-07-27","index":880,"close":92,"high":92,"low":90,"open":91.23,"volume":516600},{"timestamp":1248787800,"date":"2009-07-28","index":881,"close":95.62,"high":96.96,"low":91.69,"open":91.73,"volume":1104300},{"timestamp":1248874200,"date":"2009-07-29","index":882,"close":94.29,"high":97.21,"low":93.79,"open":95.29,"volume":930900},{"timestamp":1248960600,"date":"2009-07-30","index":883,"close":94.02,"high":95.9,"low":93.81,"open":94.76,"volume":463800},{"timestamp":1249047000,"date":"2009-07-31","index":884,"close":93.83,"high":95.39,"low":93.45,"open":94.05,"volume":296700},{"timestamp":1249306200,"date":"2009-08-03","index":885,"close":95,"high":95.64,"low":93.41,"open":94.86,"volume":508500},{"timestamp":1249392600,"date":"2009-08-04","index":886,"close":96.88,"high":97.15,"low":94.86,"open":94.96,"volume":443800},{"timestamp":1249479000,"date":"2009-08-05","index":887,"close":96.6,"high":97.04,"low":95.97,"open":96.73,"volume":250100},{"timestamp":1249565400,"date":"2009-08-06","index":888,"close":93.26,"high":96.85,"low":92.55,"open":96.31,"volume":622400}]},{"date":"2009-04-22","estimated":0.55,"reported":0.78,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":804,"close":67.17,"high":70.45,"low":66.75,"open":70.13,"volume":354500},{"timestamp":1239197400,"date":"2009-04-08","index":805,"close":69.72,"high":69.95,"low":67.71,"open":67.71,"volume":522400},{"timestamp":1239283800,"date":"2009-04-09","index":806,"close":71.5,"high":72.24,"low":70.05,"open":70.27,"volume":437700},{"timestamp":1239629400,"date":"2009-04-13","index":807,"close":73.6,"high":74,"low":70.55,"open":71.08,"volume":488000},{"timestamp":1239715800,"date":"2009-04-14","index":808,"close":73.05,"high":73.55,"low":71.84,"open":72.82,"volume":446200},{"timestamp":1239802200,"date":"2009-04-15","index":809,"close":74.54,"high":75.6,"low":71.51,"open":72,"volume":785600},{"timestamp":1239888600,"date":"2009-04-16","index":810,"close":79.01,"high":80.39,"low":75,"open":75.96,"volume":960500},{"timestamp":1239975000,"date":"2009-04-17","index":811,"close":79.25,"high":80.02,"low":77.18,"open":79.41,"volume":728200},{"timestamp":1240234200,"date":"2009-04-20","index":812,"close":77.77,"high":79.1,"low":76.73,"open":78.2,"volume":652100},{"timestamp":1240320600,"date":"2009-04-21","index":813,"close":80.99,"high":81.74,"low":76.3,"open":77.65,"volume":765700},{"timestamp":1240407000,"date":"2009-04-22","index":814,"close":85.5,"high":86.74,"low":80,"open":80,"volume":2071300}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":815,"close":85.31,"high":92.39,"low":82.54,"open":92.39,"volume":3013600},{"timestamp":1240579800,"date":"2009-04-24","index":816,"close":81.97,"high":83.83,"low":80.2,"open":83.07,"volume":1881900},{"timestamp":1240839000,"date":"2009-04-27","index":817,"close":83.47,"high":86.55,"low":80.59,"open":80.67,"volume":1206700},{"timestamp":1240925400,"date":"2009-04-28","index":818,"close":84.17,"high":85.5,"low":82.41,"open":82.96,"volume":787500},{"timestamp":1241011800,"date":"2009-04-29","index":819,"close":81.44,"high":86,"low":81,"open":84.98,"volume":1026100},{"timestamp":1241098200,"date":"2009-04-30","index":820,"close":81.09,"high":84.45,"low":80.61,"open":82.23,"volume":1010700},{"timestamp":1241184600,"date":"2009-05-01","index":821,"close":80.16,"high":81.9,"low":79.66,"open":80.41,"volume":618900},{"timestamp":1241443800,"date":"2009-05-04","index":822,"close":82.82,"high":84.1,"low":79.48,"open":80.26,"volume":599700},{"timestamp":1241530200,"date":"2009-05-05","index":823,"close":84.27,"high":86,"low":82.65,"open":82.65,"volume":649100},{"timestamp":1241616600,"date":"2009-05-06","index":824,"close":80.66,"high":85.13,"low":80,"open":84.82,"volume":598600},{"timestamp":1241703000,"date":"2009-05-07","index":825,"close":76.88,"high":81.9,"low":75.66,"open":81.48,"volume":978900}]},{"date":"2009-02-11","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":756,"close":50.38,"high":50.96,"low":49.01,"open":49.5,"volume":618400},{"timestamp":1233239400,"date":"2009-01-29","index":757,"close":48.96,"high":50.3,"low":48.67,"open":50,"volume":312100},{"timestamp":1233325800,"date":"2009-01-30","index":758,"close":47.76,"high":48.55,"low":46.46,"open":48.55,"volume":492400},{"timestamp":1233585000,"date":"2009-02-02","index":759,"close":48.1,"high":48.94,"low":47.19,"open":47.45,"volume":554300},{"timestamp":1233671400,"date":"2009-02-03","index":760,"close":49.11,"high":49.85,"low":47.96,"open":48.35,"volume":557500},{"timestamp":1233757800,"date":"2009-02-04","index":761,"close":49.17,"high":50.98,"low":48.99,"open":49.11,"volume":604900},{"timestamp":1233844200,"date":"2009-02-05","index":762,"close":51.53,"high":51.89,"low":48.87,"open":48.99,"volume":563000},{"timestamp":1233930600,"date":"2009-02-06","index":763,"close":51.31,"high":53.53,"low":50.78,"open":51.11,"volume":629500},{"timestamp":1234189800,"date":"2009-02-09","index":764,"close":50.38,"high":51.65,"low":49.82,"open":51.42,"volume":479800},{"timestamp":1234276200,"date":"2009-02-10","index":765,"close":48.11,"high":51.49,"low":47.68,"open":49.91,"volume":1139600},{"timestamp":1234362600,"date":"2009-02-11","index":766,"close":47.42,"high":49.06,"low":46.88,"open":48.17,"volume":1416600}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":767,"close":53.25,"high":53.97,"low":49.34,"open":50.71,"volume":3271600},{"timestamp":1234535400,"date":"2009-02-13","index":768,"close":55.05,"high":55.36,"low":52.43,"open":53.47,"volume":946600},{"timestamp":1234881000,"date":"2009-02-17","index":769,"close":53.36,"high":54.94,"low":52.85,"open":54.88,"volume":657500},{"timestamp":1234967400,"date":"2009-02-18","index":770,"close":54.45,"high":54.65,"low":52.43,"open":53.49,"volume":599200},{"timestamp":1235053800,"date":"2009-02-19","index":771,"close":53.74,"high":56,"low":53.44,"open":55.31,"volume":456700},{"timestamp":1235140200,"date":"2009-02-20","index":772,"close":55.5,"high":55.9,"low":52.41,"open":52.7,"volume":921200},{"timestamp":1235399400,"date":"2009-02-23","index":773,"close":54.67,"high":56.71,"low":54.3,"open":56.07,"volume":877900},{"timestamp":1235485800,"date":"2009-02-24","index":774,"close":56.23,"high":57.38,"low":54.97,"open":55.21,"volume":761500},{"timestamp":1235572200,"date":"2009-02-25","index":775,"close":55.46,"high":56.99,"low":54.95,"open":56.49,"volume":807400},{"timestamp":1235658600,"date":"2009-02-26","index":776,"close":54.13,"high":57.26,"low":53.75,"open":56.23,"volume":564300},{"timestamp":1235745000,"date":"2009-02-27","index":777,"close":54.63,"high":55.42,"low":53,"open":53.16,"volume":307000}]},{"date":"2008-10-22","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":680,"close":51.28,"high":53,"low":46.5,"open":47.08,"volume":629800},{"timestamp":1223559000,"date":"2008-10-09","index":681,"close":49.4,"high":52.74,"low":48.9,"open":51.31,"volume":323200},{"timestamp":1223645400,"date":"2008-10-10","index":682,"close":48.35,"high":50.8,"low":45,"open":46.67,"volume":624200},{"timestamp":1223904600,"date":"2008-10-13","index":683,"close":51,"high":52.19,"low":49.34,"open":51.32,"volume":97400},{"timestamp":1223991000,"date":"2008-10-14","index":684,"close":45.5,"high":52.55,"low":43.66,"open":52.29,"volume":904500},{"timestamp":1224077400,"date":"2008-10-15","index":685,"close":40.77,"high":46,"low":40.44,"open":44.79,"volume":894900},{"timestamp":1224163800,"date":"2008-10-16","index":686,"close":44.69,"high":45.12,"low":40.98,"open":43.38,"volume":479900},{"timestamp":1224250200,"date":"2008-10-17","index":687,"close":44.25,"high":46.85,"low":42.11,"open":44.49,"volume":568000},{"timestamp":1224509400,"date":"2008-10-20","index":688,"close":45.85,"high":46.36,"low":44.17,"open":44.91,"volume":486200},{"timestamp":1224595800,"date":"2008-10-21","index":689,"close":43.34,"high":45.6,"low":42.74,"open":45.5,"volume":607100},{"timestamp":1224682200,"date":"2008-10-22","index":690,"close":41.08,"high":43.87,"low":40,"open":42.91,"volume":708600}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":691,"close":44.29,"high":47.23,"low":41.94,"open":42.28,"volume":1192600},{"timestamp":1224855000,"date":"2008-10-24","index":692,"close":44.77,"high":46.41,"low":40.77,"open":41.62,"volume":559300},{"timestamp":1225114200,"date":"2008-10-27","index":693,"close":47.46,"high":49,"low":43.29,"open":44.8,"volume":429000},{"timestamp":1225200600,"date":"2008-10-28","index":694,"close":51.5,"high":52.79,"low":48.06,"open":48.52,"volume":548000},{"timestamp":1225287000,"date":"2008-10-29","index":695,"close":54.68,"high":54.97,"low":51.7,"open":51.7,"volume":446500},{"timestamp":1225373400,"date":"2008-10-30","index":696,"close":50.84,"high":57.45,"low":50,"open":56,"volume":633400},{"timestamp":1225459800,"date":"2008-10-31","index":697,"close":50.75,"high":51.91,"low":47.62,"open":51.03,"volume":589000},{"timestamp":1225722600,"date":"2008-11-03","index":698,"close":49.02,"high":50.5,"low":48.33,"open":49.97,"volume":326800},{"timestamp":1225809000,"date":"2008-11-04","index":699,"close":50.61,"high":53.22,"low":49.21,"open":49.27,"volume":378900},{"timestamp":1225895400,"date":"2008-11-05","index":700,"close":48.59,"high":51.12,"low":48.55,"open":50.59,"volume":130000},{"timestamp":1225981800,"date":"2008-11-06","index":701,"close":48.65,"high":50.43,"low":48.03,"open":48.59,"volume":160900}]},{"date":"2008-07-23","estimated":0.75,"reported":0.74,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":616,"close":79.14,"high":83.85,"low":78.26,"open":83.85,"volume":1005300},{"timestamp":1215696600,"date":"2008-07-10","index":617,"close":71.52,"high":80.14,"low":70.46,"open":79.19,"volume":1360300},{"timestamp":1215783000,"date":"2008-07-11","index":618,"close":72.61,"high":73.75,"low":69.73,"open":71.69,"volume":1088900},{"timestamp":1216042200,"date":"2008-07-14","index":619,"close":70,"high":73.99,"low":69.35,"open":73.08,"volume":1448800},{"timestamp":1216128600,"date":"2008-07-15","index":620,"close":72.34,"high":74.87,"low":69.12,"open":69.18,"volume":989800},{"timestamp":1216215000,"date":"2008-07-16","index":621,"close":77.07,"high":77.55,"low":71,"open":72.71,"volume":879100},{"timestamp":1216301400,"date":"2008-07-17","index":622,"close":80.83,"high":81.28,"low":74.98,"open":79.55,"volume":761500},{"timestamp":1216387800,"date":"2008-07-18","index":623,"close":79.91,"high":82.08,"low":78.44,"open":82.08,"volume":772100},{"timestamp":1216647000,"date":"2008-07-21","index":624,"close":76.39,"high":81.04,"low":75.81,"open":79.39,"volume":628100},{"timestamp":1216733400,"date":"2008-07-22","index":625,"close":81.66,"high":82.29,"low":74.22,"open":75.15,"volume":828500},{"timestamp":1216819800,"date":"2008-07-23","index":626,"close":83.8,"high":89.27,"low":80.09,"open":82.11,"volume":1638400}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":627,"close":67.3,"high":76,"low":67.1,"open":73.68,"volume":3729300},{"timestamp":1216992600,"date":"2008-07-25","index":628,"close":66.31,"high":69.33,"low":66,"open":68.5,"volume":1791000},{"timestamp":1217251800,"date":"2008-07-28","index":629,"close":65.49,"high":67.32,"low":65.15,"open":67.3,"volume":845300},{"timestamp":1217338200,"date":"2008-07-29","index":630,"close":69.69,"high":70.3,"low":65.41,"open":66.27,"volume":911000},{"timestamp":1217424600,"date":"2008-07-30","index":631,"close":68.95,"high":70.63,"low":67.74,"open":70.01,"volume":796700},{"timestamp":1217511000,"date":"2008-07-31","index":632,"close":68.5,"high":70.74,"low":67.85,"open":69.29,"volume":432300},{"timestamp":1217597400,"date":"2008-08-01","index":633,"close":67.17,"high":69.53,"low":66.54,"open":69.37,"volume":484600},{"timestamp":1217856600,"date":"2008-08-04","index":634,"close":67.6,"high":68.68,"low":66,"open":66.25,"volume":593100},{"timestamp":1217943000,"date":"2008-08-05","index":635,"close":72.61,"high":73.16,"low":67.74,"open":68.46,"volume":1199800},{"timestamp":1218029400,"date":"2008-08-06","index":636,"close":74.37,"high":74.5,"low":70.79,"open":72.27,"volume":563900},{"timestamp":1218115800,"date":"2008-08-07","index":637,"close":71.14,"high":73.31,"low":70.9,"open":72.17,"volume":478700}]},{"date":"2008-04-23","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":553,"close":111.33,"high":116.17,"low":110,"open":115,"volume":768200},{"timestamp":1207834200,"date":"2008-04-10","index":554,"close":113.59,"high":115.91,"low":110.43,"open":110.43,"volume":625700},{"timestamp":1207920600,"date":"2008-04-11","index":555,"close":110.54,"high":113.58,"low":110.01,"open":113.58,"volume":866800},{"timestamp":1208179800,"date":"2008-04-14","index":556,"close":107.73,"high":111.64,"low":107.1,"open":110.31,"volume":501700},{"timestamp":1208266200,"date":"2008-04-15","index":557,"close":108.59,"high":110.24,"low":107.59,"open":109.99,"volume":714500},{"timestamp":1208352600,"date":"2008-04-16","index":558,"close":112.87,"high":113.23,"low":109.54,"open":109.62,"volume":563100},{"timestamp":1208439000,"date":"2008-04-17","index":559,"close":111.48,"high":112.39,"low":110.29,"open":111.35,"volume":325300},{"timestamp":1208525400,"date":"2008-04-18","index":560,"close":114.95,"high":115.91,"low":113.23,"open":113.59,"volume":470400},{"timestamp":1208784600,"date":"2008-04-21","index":561,"close":118.28,"high":119.22,"low":114.75,"open":116,"volume":650200},{"timestamp":1208871000,"date":"2008-04-22","index":562,"close":113.15,"high":117.84,"low":110.6,"open":117.84,"volume":634800},{"timestamp":1208957400,"date":"2008-04-23","index":563,"close":109.9,"high":116,"low":109.9,"open":116,"volume":899200}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":564,"close":100,"high":107.75,"low":99.5,"open":107.21,"volume":1977200},{"timestamp":1209130200,"date":"2008-04-25","index":565,"close":102.85,"high":104.38,"low":99.29,"open":104.38,"volume":603000},{"timestamp":1209389400,"date":"2008-04-28","index":566,"close":100.85,"high":105.41,"low":100.29,"open":105.41,"volume":545200},{"timestamp":1209475800,"date":"2008-04-29","index":567,"close":98.98,"high":101.62,"low":97.81,"open":100.58,"volume":598100},{"timestamp":1209562200,"date":"2008-04-30","index":568,"close":98.13,"high":100.4,"low":97.51,"open":99,"volume":770400},{"timestamp":1209648600,"date":"2008-05-01","index":569,"close":100.5,"high":100.77,"low":96.75,"open":98.16,"volume":706200},{"timestamp":1209735000,"date":"2008-05-02","index":570,"close":97.85,"high":103.99,"low":97.4,"open":103.99,"volume":660900},{"timestamp":1209994200,"date":"2008-05-05","index":571,"close":99.09,"high":99.77,"low":96,"open":98.99,"volume":482000},{"timestamp":1210080600,"date":"2008-05-06","index":572,"close":98.38,"high":98.8,"low":97.12,"open":98.2,"volume":225200},{"timestamp":1210167000,"date":"2008-05-07","index":573,"close":95.56,"high":99.5,"low":95.08,"open":98.16,"volume":292600},{"timestamp":1210253400,"date":"2008-05-08","index":574,"close":93.89,"high":97.33,"low":92.7,"open":95.72,"volume":693400}]},{"date":"2008-02-14","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1201789800,"date":"2008-01-31","index":506,"close":120.38,"high":122.28,"low":110.5,"open":113.59,"volume":1113700},{"timestamp":1201876200,"date":"2008-02-01","index":507,"close":123.05,"high":124,"low":120.07,"open":123,"volume":628900},{"timestamp":1202135400,"date":"2008-02-04","index":508,"close":116.94,"high":122.84,"low":116.71,"open":122.6,"volume":675700},{"timestamp":1202221800,"date":"2008-02-05","index":509,"close":114.88,"high":120,"low":114.29,"open":115.99,"volume":1083100},{"timestamp":1202308200,"date":"2008-02-06","index":510,"close":108.6,"high":115.03,"low":108.06,"open":114.5,"volume":1005800},{"timestamp":1202394600,"date":"2008-02-07","index":511,"close":107.73,"high":109.58,"low":101.54,"open":107.74,"volume":1774000},{"timestamp":1202481000,"date":"2008-02-08","index":512,"close":108.3,"high":111,"low":106.81,"open":107.28,"volume":775500},{"timestamp":1202740200,"date":"2008-02-11","index":513,"close":110.05,"high":111.95,"low":107.91,"open":109.99,"volume":995500},{"timestamp":1202826600,"date":"2008-02-12","index":514,"close":106.05,"high":110.99,"low":105.41,"open":110.99,"volume":917500},{"timestamp":1202913000,"date":"2008-02-13","index":515,"close":109.7,"high":112.41,"low":104.23,"open":106.45,"volume":858800},{"timestamp":1202999400,"date":"2008-02-14","index":516,"close":108.65,"high":114.38,"low":108.35,"open":112.49,"volume":1947000}],"post":[{"timestamp":1203085800,"date":"2008-02-15","index":517,"close":105.25,"high":106,"low":95.55,"open":97.07,"volume":4217300},{"timestamp":1203431400,"date":"2008-02-19","index":518,"close":102.75,"high":106.27,"low":101.08,"open":105,"volume":1127100},{"timestamp":1203517800,"date":"2008-02-20","index":519,"close":102.65,"high":104.53,"low":100.36,"open":101.1,"volume":642700},{"timestamp":1203604200,"date":"2008-02-21","index":520,"close":101.08,"high":104.83,"low":100.52,"open":103.05,"volume":485600},{"timestamp":1203690600,"date":"2008-02-22","index":521,"close":99.72,"high":101.56,"low":97.27,"open":101.52,"volume":666900},{"timestamp":1203949800,"date":"2008-02-25","index":522,"close":102.97,"high":102.97,"low":97.66,"open":99.99,"volume":740200},{"timestamp":1204036200,"date":"2008-02-26","index":523,"close":104.28,"high":106.57,"low":101.57,"open":102.97,"volume":806200},{"timestamp":1204122600,"date":"2008-02-27","index":524,"close":103.24,"high":106.09,"low":102.08,"open":103.63,"volume":517800},{"timestamp":1204209000,"date":"2008-02-28","index":525,"close":102.04,"high":104.49,"low":100.41,"open":101.25,"volume":402100},{"timestamp":1204295400,"date":"2008-02-29","index":526,"close":99.3,"high":103.13,"low":98.43,"open":102.87,"volume":485400},{"timestamp":1204554600,"date":"2008-03-03","index":527,"close":97.63,"high":99.75,"low":96.39,"open":99,"volume":481300}]},{"date":"2007-10-30","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":433,"close":122.99,"high":124.84,"low":120.63,"open":121,"volume":346500},{"timestamp":1192627800,"date":"2007-10-17","index":434,"close":123.12,"high":126,"low":122.39,"open":123.35,"volume":308000},{"timestamp":1192714200,"date":"2007-10-18","index":435,"close":126.1,"high":126.5,"low":122.55,"open":122.55,"volume":308600},{"timestamp":1192800600,"date":"2007-10-19","index":436,"close":123.4,"high":127.88,"low":122.94,"open":127.05,"volume":353100},{"timestamp":1193059800,"date":"2007-10-22","index":437,"close":124.94,"high":125.96,"low":121.01,"open":122,"volume":294700},{"timestamp":1193146200,"date":"2007-10-23","index":438,"close":127.13,"high":127.28,"low":124.01,"open":125.99,"volume":251000},{"timestamp":1193232600,"date":"2007-10-24","index":439,"close":123.55,"high":127.35,"low":122.09,"open":127.35,"volume":273600},{"timestamp":1193319000,"date":"2007-10-25","index":440,"close":128.57,"high":129.91,"low":126.8,"open":127.53,"volume":1198400},{"timestamp":1193405400,"date":"2007-10-26","index":441,"close":133.95,"high":134.3,"low":129.45,"open":129.95,"volume":4339700},{"timestamp":1193664600,"date":"2007-10-29","index":442,"close":134.41,"high":135,"low":132,"open":134.01,"volume":879600},{"timestamp":1193751000,"date":"2007-10-30","index":443,"close":133.5,"high":136.47,"low":132.5,"open":134.8,"volume":1269600}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":444,"close":139,"high":141.3,"low":132.4,"open":137.85,"volume":1498000},{"timestamp":1193923800,"date":"2007-11-01","index":445,"close":135.69,"high":138.75,"low":133.33,"open":137.89,"volume":757600},{"timestamp":1194010200,"date":"2007-11-02","index":446,"close":131.68,"high":136,"low":129.22,"open":135.4,"volume":719900},{"timestamp":1194273000,"date":"2007-11-05","index":447,"close":130.92,"high":131.68,"low":129.57,"open":131,"volume":600300},{"timestamp":1194359400,"date":"2007-11-06","index":448,"close":131.88,"high":133.01,"low":130,"open":132,"volume":528400},{"timestamp":1194445800,"date":"2007-11-07","index":449,"close":131.2,"high":134,"low":130,"open":131.8,"volume":670300},{"timestamp":1194532200,"date":"2007-11-08","index":450,"close":127.43,"high":132.95,"low":123.51,"open":131.81,"volume":1100600},{"timestamp":1194618600,"date":"2007-11-09","index":451,"close":121.6,"high":126.32,"low":121.52,"open":124,"volume":714000},{"timestamp":1194877800,"date":"2007-11-12","index":452,"close":117.12,"high":125.11,"low":116.31,"open":119.93,"volume":573700},{"timestamp":1194964200,"date":"2007-11-13","index":453,"close":126.45,"high":126.99,"low":117.66,"open":117.66,"volume":649300},{"timestamp":1195050600,"date":"2007-11-14","index":454,"close":130,"high":132.7,"low":125.85,"open":132.7,"volume":698000}]},{"date":"2007-07-31","estimated":0.45,"reported":0.6,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":369,"close":86.04,"high":89.39,"low":85.75,"open":89,"volume":381200},{"timestamp":1184765400,"date":"2007-07-18","index":370,"close":86.78,"high":86.97,"low":84.6,"open":85.14,"volume":594300},{"timestamp":1184851800,"date":"2007-07-19","index":371,"close":87.44,"high":87.94,"low":86.71,"open":86.79,"volume":217300},{"timestamp":1184938200,"date":"2007-07-20","index":372,"close":85.73,"high":87.5,"low":85.29,"open":87.5,"volume":218000},{"timestamp":1185197400,"date":"2007-07-23","index":373,"close":86.81,"high":87.59,"low":86.02,"open":86.23,"volume":154000},{"timestamp":1185283800,"date":"2007-07-24","index":374,"close":82.21,"high":86.47,"low":80.77,"open":86.22,"volume":679800},{"timestamp":1185370200,"date":"2007-07-25","index":375,"close":79.59,"high":83.8,"low":78.49,"open":83.1,"volume":801500},{"timestamp":1185456600,"date":"2007-07-26","index":376,"close":78.54,"high":81.74,"low":77.51,"open":78.34,"volume":932900},{"timestamp":1185543000,"date":"2007-07-27","index":377,"close":81.5,"high":83.14,"low":78.51,"open":79,"volume":864900},{"timestamp":1185802200,"date":"2007-07-30","index":378,"close":87.57,"high":88.23,"low":81.92,"open":82,"volume":808200},{"timestamp":1185888600,"date":"2007-07-31","index":379,"close":88.34,"high":90.5,"low":86.46,"open":88,"volume":1378200}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":380,"close":99.19,"high":99.85,"low":94.1,"open":94.1,"volume":2095900},{"timestamp":1186061400,"date":"2007-08-02","index":381,"close":99.91,"high":100.7,"low":97.06,"open":99.5,"volume":1050900},{"timestamp":1186147800,"date":"2007-08-03","index":382,"close":97.9,"high":101.16,"low":97.5,"open":98.32,"volume":587600},{"timestamp":1186407000,"date":"2007-08-06","index":383,"close":99.4,"high":99.5,"low":96.66,"open":98.26,"volume":700900},{"timestamp":1186493400,"date":"2007-08-07","index":384,"close":108.5,"high":110.05,"low":98.61,"open":99,"volume":1468100},{"timestamp":1186579800,"date":"2007-08-08","index":385,"close":107.56,"high":114.22,"low":106.68,"open":110.3,"volume":1326800},{"timestamp":1186666200,"date":"2007-08-09","index":386,"close":104.05,"high":107.78,"low":102.26,"open":104.11,"volume":910500},{"timestamp":1186752600,"date":"2007-08-10","index":387,"close":101.7,"high":103,"low":100.17,"open":101,"volume":1039000},{"timestamp":1187011800,"date":"2007-08-13","index":388,"close":102.01,"high":104.8,"low":101.03,"open":103.95,"volume":355800},{"timestamp":1187098200,"date":"2007-08-14","index":389,"close":96.08,"high":103.16,"low":95.73,"open":102.01,"volume":870600},{"timestamp":1187184600,"date":"2007-08-15","index":390,"close":95.36,"high":98.05,"low":94.95,"open":95.86,"volume":571800}]},{"date":"2007-05-01","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":306,"close":66.54,"high":66.65,"low":65.19,"open":65.25,"volume":221500},{"timestamp":1176903000,"date":"2007-04-18","index":307,"close":66.25,"high":66.64,"low":65.8,"open":66.54,"volume":256000},{"timestamp":1176989400,"date":"2007-04-19","index":308,"close":65.37,"high":66,"low":65,"open":66,"volume":124000},{"timestamp":1177075800,"date":"2007-04-20","index":309,"close":65.59,"high":66.5,"low":65.04,"open":65.8,"volume":527900},{"timestamp":1177335000,"date":"2007-04-23","index":310,"close":65.51,"high":66.01,"low":65.2,"open":65.6,"volume":135300},{"timestamp":1177421400,"date":"2007-04-24","index":311,"close":65,"high":65.5,"low":64.11,"open":65.5,"volume":272100},{"timestamp":1177507800,"date":"2007-04-25","index":312,"close":65.68,"high":65.93,"low":64.52,"open":65,"volume":176200},{"timestamp":1177594200,"date":"2007-04-26","index":313,"close":66.94,"high":67.6,"low":65.95,"open":66.05,"volume":394200},{"timestamp":1177680600,"date":"2007-04-27","index":314,"close":66.02,"high":66.89,"low":65.84,"open":66.89,"volume":203000},{"timestamp":1177939800,"date":"2007-04-30","index":315,"close":65.23,"high":68,"low":65,"open":68,"volume":483500},{"timestamp":1178026200,"date":"2007-05-01","index":316,"close":66.26,"high":67,"low":63.91,"open":65.65,"volume":867300}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":317,"close":78.09,"high":80.75,"low":71.3,"open":71.39,"volume":4296600},{"timestamp":1178199000,"date":"2007-05-03","index":318,"close":79.01,"high":80.39,"low":78.09,"open":78.09,"volume":1078500},{"timestamp":1178285400,"date":"2007-05-04","index":319,"close":78.37,"high":80.1,"low":78.26,"open":79.24,"volume":948200},{"timestamp":1178544600,"date":"2007-05-07","index":320,"close":76.4,"high":78.68,"low":76.3,"open":78.37,"volume":723100},{"timestamp":1178631000,"date":"2007-05-08","index":321,"close":77.62,"high":78.07,"low":76,"open":76.25,"volume":471400},{"timestamp":1178717400,"date":"2007-05-09","index":322,"close":77.69,"high":78.2,"low":76.84,"open":77.62,"volume":347300},{"timestamp":1178803800,"date":"2007-05-10","index":323,"close":80.55,"high":81.54,"low":76.85,"open":77.46,"volume":1079000},{"timestamp":1178890200,"date":"2007-05-11","index":324,"close":81.74,"high":82.9,"low":80.25,"open":80.5,"volume":681400},{"timestamp":1179149400,"date":"2007-05-14","index":325,"close":82.7,"high":83.42,"low":81.55,"open":82.1,"volume":490500},{"timestamp":1179235800,"date":"2007-05-15","index":326,"close":81.1,"high":83.5,"low":80.87,"open":83.5,"volume":557100},{"timestamp":1179322200,"date":"2007-05-16","index":327,"close":82.44,"high":82.6,"low":80.5,"open":81.98,"volume":714000}]},{"date":"2007-02-15","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1170340200,"date":"2007-02-01","index":255,"close":59.8,"high":60.4,"low":58.93,"open":59.6,"volume":875700},{"timestamp":1170426600,"date":"2007-02-02","index":256,"close":60.01,"high":60.18,"low":59.53,"open":60.18,"volume":348900},{"timestamp":1170685800,"date":"2007-02-05","index":257,"close":60.44,"high":60.67,"low":59.75,"open":60.2,"volume":215900},{"timestamp":1170772200,"date":"2007-02-06","index":258,"close":60.58,"high":60.63,"low":59.86,"open":60.51,"volume":326300},{"timestamp":1170858600,"date":"2007-02-07","index":259,"close":61.57,"high":61.76,"low":60.4,"open":60.58,"volume":748500},{"timestamp":1170945000,"date":"2007-02-08","index":260,"close":62.09,"high":62.26,"low":61.11,"open":61.57,"volume":304600},{"timestamp":1171031400,"date":"2007-02-09","index":261,"close":61.91,"high":62.4,"low":61.48,"open":62.25,"volume":751600},{"timestamp":1171290600,"date":"2007-02-12","index":262,"close":60.72,"high":61.7,"low":60.04,"open":61.65,"volume":567400},{"timestamp":1171377000,"date":"2007-02-13","index":263,"close":60.45,"high":61.58,"low":60.3,"open":61.03,"volume":217500},{"timestamp":1171463400,"date":"2007-02-14","index":264,"close":59.69,"high":61.51,"low":59.6,"open":60.57,"volume":1087600},{"timestamp":1171549800,"date":"2007-02-15","index":265,"close":61.38,"high":61.69,"low":59.39,"open":60.21,"volume":1248600}],"post":[{"timestamp":1171636200,"date":"2007-02-16","index":266,"close":65.03,"high":65.25,"low":63.1,"open":64,"volume":2085900},{"timestamp":1171981800,"date":"2007-02-20","index":267,"close":63.89,"high":64.48,"low":62.92,"open":64,"volume":1293900},{"timestamp":1172068200,"date":"2007-02-21","index":268,"close":63.58,"high":63.75,"low":62.88,"open":63.55,"volume":602400},{"timestamp":1172154600,"date":"2007-02-22","index":269,"close":64.42,"high":64.91,"low":63.83,"open":64.5,"volume":332300},{"timestamp":1172241000,"date":"2007-02-23","index":270,"close":64.31,"high":64.8,"low":62.9,"open":64.2,"volume":264400},{"timestamp":1172500200,"date":"2007-02-26","index":271,"close":63.63,"high":64.32,"low":62.8,"open":64.31,"volume":536700},{"timestamp":1172586600,"date":"2007-02-27","index":272,"close":60.25,"high":62.83,"low":59.65,"open":62.3,"volume":1175700},{"timestamp":1172673000,"date":"2007-02-28","index":273,"close":59.99,"high":60.68,"low":59.51,"open":60.5,"volume":529000},{"timestamp":1172759400,"date":"2007-03-01","index":274,"close":61.23,"high":61.5,"low":58.6,"open":58.65,"volume":791600},{"timestamp":1172845800,"date":"2007-03-02","index":275,"close":60.2,"high":61.3,"low":60,"open":61.02,"volume":495800},{"timestamp":1173105000,"date":"2007-03-05","index":276,"close":59.05,"high":60.1,"low":58.61,"open":59.7,"volume":298400}]},{"date":"2006-10-31","estimated":0.27,"reported":0.36,"pre":[{"timestamp":1161091800,"date":"2006-10-17","index":183,"close":55.49,"high":56.46,"low":54.77,"open":55.7,"volume":797500},{"timestamp":1161178200,"date":"2006-10-18","index":184,"close":54.85,"high":56.52,"low":54.5,"open":55.98,"volume":827100},{"timestamp":1161264600,"date":"2006-10-19","index":185,"close":54,"high":54.97,"low":53.77,"open":54.25,"volume":798400},{"timestamp":1161351000,"date":"2006-10-20","index":186,"close":54.96,"high":55.12,"low":53.75,"open":54.2,"volume":1350200},{"timestamp":1161610200,"date":"2006-10-23","index":187,"close":56.4,"high":56.58,"low":55.05,"open":55.05,"volume":927100},{"timestamp":1161696600,"date":"2006-10-24","index":188,"close":57.7,"high":57.72,"low":55.84,"open":56.1,"volume":630800},{"timestamp":1161783000,"date":"2006-10-25","index":189,"close":56.95,"high":58.7,"low":56.93,"open":57.7,"volume":1109700},{"timestamp":1161869400,"date":"2006-10-26","index":190,"close":58.5,"high":58.85,"low":56.8,"open":57.15,"volume":975600},{"timestamp":1161955800,"date":"2006-10-27","index":191,"close":58.42,"high":59.2,"low":57.66,"open":58.46,"volume":699900},{"timestamp":1162218600,"date":"2006-10-30","index":192,"close":59.05,"high":59.1,"low":57.3,"open":58.45,"volume":720700},{"timestamp":1162305000,"date":"2006-10-31","index":193,"close":59.9,"high":60.25,"low":58.13,"open":59,"volume":1946600}],"post":[{"timestamp":1162391400,"date":"2006-11-01","index":194,"close":58.22,"high":59.91,"low":57.32,"open":59.64,"volume":1684400},{"timestamp":1162477800,"date":"2006-11-02","index":195,"close":56.79,"high":57.6,"low":56.06,"open":56.7,"volume":1015700},{"timestamp":1162564200,"date":"2006-11-03","index":196,"close":57.08,"high":57.39,"low":55.5,"open":57.1,"volume":814000},{"timestamp":1162823400,"date":"2006-11-06","index":197,"close":58.26,"high":58.98,"low":57.79,"open":57.79,"volume":624300},{"timestamp":1162909800,"date":"2006-11-07","index":198,"close":58.08,"high":58.87,"low":57.99,"open":58.85,"volume":694100},{"timestamp":1162996200,"date":"2006-11-08","index":199,"close":57.68,"high":58.48,"low":56.6,"open":57.5,"volume":543100},{"timestamp":1163082600,"date":"2006-11-09","index":200,"close":56.58,"high":57.9,"low":56.11,"open":57.78,"volume":481100},{"timestamp":1163169000,"date":"2006-11-10","index":201,"close":57.3,"high":57.76,"low":56.7,"open":57.1,"volume":425000},{"timestamp":1163428200,"date":"2006-11-13","index":202,"close":56.65,"high":57.86,"low":56.5,"open":57.8,"volume":539400},{"timestamp":1163514600,"date":"2006-11-14","index":203,"close":57.87,"high":58.32,"low":56.75,"open":57.4,"volume":1330500},{"timestamp":1163601000,"date":"2006-11-15","index":204,"close":58.84,"high":59,"low":57.5,"open":58.1,"volume":766700}]},{"date":"2006-07-31","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":118,"close":55.5,"high":55.95,"low":53.8,"open":54,"volume":258800},{"timestamp":1153229400,"date":"2006-07-18","index":119,"close":53.9,"high":56.49,"low":53,"open":56,"volume":575300},{"timestamp":1153315800,"date":"2006-07-19","index":120,"close":53.96,"high":55.4,"low":53.15,"open":53.9,"volume":319000},{"timestamp":1153402200,"date":"2006-07-20","index":121,"close":51.13,"high":53.97,"low":50.15,"open":53.96,"volume":812700},{"timestamp":1153488600,"date":"2006-07-21","index":122,"close":49.37,"high":51.2,"low":48.7,"open":51.13,"volume":661900},{"timestamp":1153747800,"date":"2006-07-24","index":123,"close":50.6,"high":51.67,"low":49.38,"open":49.38,"volume":365800},{"timestamp":1153834200,"date":"2006-07-25","index":124,"close":52.75,"high":53.47,"low":50.35,"open":50.35,"volume":423400},{"timestamp":1153920600,"date":"2006-07-26","index":125,"close":52.35,"high":52.75,"low":51.57,"open":52.5,"volume":356200},{"timestamp":1154007000,"date":"2006-07-27","index":126,"close":50.94,"high":52.9,"low":50.33,"open":52.35,"volume":296800},{"timestamp":1154093400,"date":"2006-07-28","index":127,"close":50.13,"high":52.38,"low":49.79,"open":51.05,"volume":532600},{"timestamp":1154352600,"date":"2006-07-31","index":128,"close":52.5,"high":52.9,"low":49.57,"open":49.8,"volume":1214500}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":129,"close":52,"high":53,"low":49.8,"open":50.01,"volume":1193900},{"timestamp":1154525400,"date":"2006-08-02","index":130,"close":52.25,"high":52.85,"low":51.45,"open":52,"volume":596800},{"timestamp":1154611800,"date":"2006-08-03","index":131,"close":54.08,"high":54.11,"low":51.41,"open":52,"volume":512300},{"timestamp":1154698200,"date":"2006-08-04","index":132,"close":54.9,"high":56.5,"low":53.85,"open":55,"volume":383600},{"timestamp":1154957400,"date":"2006-08-07","index":133,"close":54.4,"high":54.7,"low":53.41,"open":54.56,"volume":181700},{"timestamp":1155043800,"date":"2006-08-08","index":134,"close":53.4,"high":54.4,"low":53.05,"open":54.38,"volume":808800},{"timestamp":1155130200,"date":"2006-08-09","index":135,"close":50.28,"high":53.55,"low":50.25,"open":53.51,"volume":657700},{"timestamp":1155216600,"date":"2006-08-10","index":136,"close":48.67,"high":50.2,"low":47.37,"open":50,"volume":910300},{"timestamp":1155303000,"date":"2006-08-11","index":137,"close":49.29,"high":49.8,"low":48.1,"open":48.89,"volume":489200},{"timestamp":1155562200,"date":"2006-08-14","index":138,"close":49.88,"high":50.69,"low":49.6,"open":50,"volume":423300},{"timestamp":1155648600,"date":"2006-08-15","index":139,"close":50.64,"high":50.91,"low":49.8,"open":50.25,"volume":523200}]},{"date":"2006-05-08","estimated":0.12,"reported":0.26,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":60,"close":53.31,"high":53.39,"low":52.93,"open":53.25,"volume":166900},{"timestamp":1145971800,"date":"2006-04-25","index":61,"close":52.15,"high":53.06,"low":51.25,"open":53.06,"volume":315500},{"timestamp":1146058200,"date":"2006-04-26","index":62,"close":51.1,"high":52.42,"low":50.99,"open":52.15,"volume":166200},{"timestamp":1146144600,"date":"2006-04-27","index":63,"close":50.78,"high":50.8,"low":48.3,"open":49,"volume":813000},{"timestamp":1146231000,"date":"2006-04-28","index":64,"close":52.19,"high":52.48,"low":50.11,"open":50.3,"volume":159600},{"timestamp":1146490200,"date":"2006-05-01","index":65,"close":51.65,"high":52.16,"low":51.4,"open":52,"volume":154900},{"timestamp":1146576600,"date":"2006-05-02","index":66,"close":54.56,"high":55.45,"low":52.51,"open":53,"volume":680100},{"timestamp":1146663000,"date":"2006-05-03","index":67,"close":55.01,"high":55.2,"low":54.54,"open":54.55,"volume":204800},{"timestamp":1146749400,"date":"2006-05-04","index":68,"close":55.61,"high":56.19,"low":54.9,"open":55.26,"volume":194200},{"timestamp":1146835800,"date":"2006-05-05","index":69,"close":56.9,"high":57,"low":55.4,"open":55.5,"volume":163800},{"timestamp":1147095000,"date":"2006-05-08","index":70,"close":59.27,"high":59.59,"low":57.1,"open":57.26,"volume":782100}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":71,"close":67.05,"high":67.77,"low":62.27,"open":65.35,"volume":2515400},{"timestamp":1147267800,"date":"2006-05-10","index":72,"close":64.85,"high":67.05,"low":64.51,"open":67.05,"volume":518900},{"timestamp":1147354200,"date":"2006-05-11","index":73,"close":64.2,"high":65.7,"low":63.91,"open":64.6,"volume":322700},{"timestamp":1147440600,"date":"2006-05-12","index":74,"close":63.27,"high":64.37,"low":63.21,"open":64.2,"volume":268400},{"timestamp":1147699800,"date":"2006-05-15","index":75,"close":62.15,"high":63.5,"low":61.28,"open":63.27,"volume":376900},{"timestamp":1147786200,"date":"2006-05-16","index":76,"close":63.9,"high":65.38,"low":62.2,"open":62.2,"volume":456600},{"timestamp":1147872600,"date":"2006-05-17","index":77,"close":64.16,"high":64.8,"low":63.4,"open":63.9,"volume":257000},{"timestamp":1147959000,"date":"2006-05-18","index":78,"close":62.69,"high":65.6,"low":62.64,"open":64.9,"volume":890100},{"timestamp":1148045400,"date":"2006-05-19","index":79,"close":61.83,"high":63.28,"low":61.28,"open":62.2,"volume":2260400},{"timestamp":1148304600,"date":"2006-05-22","index":80,"close":60.82,"high":62.1,"low":59.41,"open":61.65,"volume":593400},{"timestamp":1148391000,"date":"2006-05-23","index":81,"close":60.76,"high":62.49,"low":60.75,"open":61,"volume":391000}]},{"date":"2006-03-13","estimated":0.11,"reported":0.16,"pre":[{"timestamp":1141050600,"date":"2006-02-27","index":21,"close":46.53,"high":46.95,"low":46.18,"open":46.95,"volume":100800},{"timestamp":1141137000,"date":"2006-02-28","index":22,"close":45.6,"high":46.53,"low":45.6,"open":46.53,"volume":87500},{"timestamp":1141223400,"date":"2006-03-01","index":23,"close":45.5,"high":46.2,"low":44.6,"open":45.64,"volume":190100},{"timestamp":1141309800,"date":"2006-03-02","index":24,"close":45.75,"high":46.31,"low":45.07,"open":45.5,"volume":229000},{"timestamp":1141396200,"date":"2006-03-03","index":25,"close":45.48,"high":46.29,"low":45.13,"open":45.75,"volume":89100},{"timestamp":1141655400,"date":"2006-03-06","index":26,"close":45.79,"high":46.1,"low":45.03,"open":45.6,"volume":168900},{"timestamp":1141741800,"date":"2006-03-07","index":27,"close":45,"high":45.25,"low":44.25,"open":44.5,"volume":328300},{"timestamp":1141828200,"date":"2006-03-08","index":28,"close":42.5,"high":44.85,"low":42.2,"open":44.85,"volume":306600},{"timestamp":1141914600,"date":"2006-03-09","index":29,"close":41.46,"high":42.9,"low":41.25,"open":42.75,"volume":161500},{"timestamp":1142001000,"date":"2006-03-10","index":30,"close":42.11,"high":42.88,"low":40.89,"open":41.4,"volume":313900},{"timestamp":1142260200,"date":"2006-03-13","index":31,"close":43.41,"high":43.75,"low":42.36,"open":42.36,"volume":190400}],"post":[{"timestamp":1142346600,"date":"2006-03-14","index":32,"close":48.7,"high":49.15,"low":45.95,"open":46.29,"volume":1255800},{"timestamp":1142433000,"date":"2006-03-15","index":33,"close":52.01,"high":52.75,"low":47.85,"open":48,"volume":1142100},{"timestamp":1142519400,"date":"2006-03-16","index":34,"close":55.05,"high":56.75,"low":51.89,"open":52,"volume":1697700},{"timestamp":1142605800,"date":"2006-03-17","index":35,"close":53.86,"high":55.5,"low":53.42,"open":55.5,"volume":396200},{"timestamp":1142865000,"date":"2006-03-20","index":36,"close":50.09,"high":53.86,"low":50.05,"open":53.86,"volume":863500},{"timestamp":1142951400,"date":"2006-03-21","index":37,"close":52,"high":52.35,"low":50.2,"open":50.26,"volume":360400},{"timestamp":1143037800,"date":"2006-03-22","index":38,"close":54.8,"high":54.85,"low":52.95,"open":52.95,"volume":579300},{"timestamp":1143124200,"date":"2006-03-23","index":39,"close":53.88,"high":55.1,"low":53,"open":55,"volume":505500},{"timestamp":1143210600,"date":"2006-03-24","index":40,"close":54.51,"high":54.85,"low":53.61,"open":54,"volume":277000},{"timestamp":1143469800,"date":"2006-03-27","index":41,"close":54.09,"high":54.45,"low":53.3,"open":54.25,"volume":220900},{"timestamp":1143556200,"date":"2006-03-28","index":42,"close":53.2,"high":54.1,"low":52.95,"open":54.1,"volume":175600}]}]
+[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":433.93,"high":442.43,"low":430.31,"open":432,"volume":659800},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":435.71,"high":444.64,"low":425.14,"open":439.55,"volume":819200},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":431.74,"high":436.28,"low":428.78,"open":434.44,"volume":502100},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":433.95,"high":435.34,"low":424.07,"open":432.23,"volume":941600},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":429.85,"high":434.61,"low":421.54,"open":433.29,"volume":734400},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":431.73,"high":432.33,"low":420.86,"open":424,"volume":747300},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":428.54,"high":436.51,"low":427.26,"open":433,"volume":511100},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":431.19,"high":437,"low":426.72,"open":436.05,"volume":572700},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":434.29,"high":435.41,"low":428.36,"open":430.38,"volume":572900},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":413,"high":434.38,"low":411.55,"open":432.66,"volume":840100},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":423.88,"high":427.91,"low":413.17,"open":417.26,"volume":1272400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":438.38,"high":441.78,"low":420.58,"open":433.1,"volume":1632100},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":440.87,"high":453.9,"low":436.31,"open":443.48,"volume":881300},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":461.77,"high":462.45,"low":438.12,"open":438.68,"volume":992900},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":460.33,"high":470.78,"low":455.42,"open":465.64,"volume":1210600},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":472.62,"high":478.42,"low":457.3,"open":462,"volume":788000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":476.39,"high":482,"low":471.15,"open":475.91,"volume":694100},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":469.65,"high":480.94,"low":468.01,"open":477,"volume":705300},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":474.15,"high":475.63,"low":466.6,"open":469.68,"volume":700400},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":477.49,"high":479.8,"low":474.27,"open":476.1,"volume":479700},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":478.3,"high":483.66,"low":475.99,"open":477,"volume":427100},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":490.76,"high":491.93,"low":476.18,"open":476.99,"volume":891900}]},{"date":"2018-07-26","estimated":2.8,"reported":2.87,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":3136,"close":459.05,"high":464.39,"low":458.4,"open":459.89,"volume":405100},{"timestamp":1531488600,"date":"2018-07-13","index":3137,"close":457.21,"high":461,"low":456.67,"open":458.6,"volume":349400},{"timestamp":1531747800,"date":"2018-07-16","index":3138,"close":452.06,"high":458.22,"low":448.95,"open":455.16,"volume":531900},{"timestamp":1531834200,"date":"2018-07-17","index":3139,"close":452.54,"high":459.78,"low":448.53,"open":451.29,"volume":531500},{"timestamp":1531920600,"date":"2018-07-18","index":3140,"close":453.58,"high":454.74,"low":448.2,"open":453.77,"volume":308300},{"timestamp":1532007000,"date":"2018-07-19","index":3141,"close":454.83,"high":458.31,"low":452,"open":453,"volume":291500},{"timestamp":1532093400,"date":"2018-07-20","index":3142,"close":451.19,"high":454.57,"low":449.01,"open":453.28,"volume":429500},{"timestamp":1532352600,"date":"2018-07-23","index":3143,"close":456.59,"high":457.06,"low":448.79,"open":451.13,"volume":443900},{"timestamp":1532439000,"date":"2018-07-24","index":3144,"close":449.48,"high":456.95,"low":447.21,"open":456.95,"volume":577500},{"timestamp":1532525400,"date":"2018-07-25","index":3145,"close":451.63,"high":457.2,"low":446.01,"open":446.01,"volume":440800},{"timestamp":1532611800,"date":"2018-07-26","index":3146,"close":446.76,"high":451.54,"low":446,"open":449.26,"volume":875400}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":3147,"close":472.3,"high":483.29,"low":465.56,"open":473.84,"volume":2182100},{"timestamp":1532957400,"date":"2018-07-30","index":3148,"close":465.47,"high":472.99,"low":464.55,"open":470.15,"volume":745400},{"timestamp":1533043800,"date":"2018-07-31","index":3149,"close":433.66,"high":452.75,"low":425.88,"open":448,"volume":4542100},{"timestamp":1533130200,"date":"2018-08-01","index":3150,"close":442.63,"high":444.99,"low":429.01,"open":435,"volume":1131400},{"timestamp":1533216600,"date":"2018-08-02","index":3151,"close":460.38,"high":461.1,"low":439.43,"open":440.08,"volume":1239700},{"timestamp":1533303000,"date":"2018-08-03","index":3152,"close":463.27,"high":468.44,"low":459,"open":460.25,"volume":1083300},{"timestamp":1533562200,"date":"2018-08-06","index":3153,"close":475.25,"high":480.23,"low":461.81,"open":464.78,"volume":1130000},{"timestamp":1533648600,"date":"2018-08-07","index":3154,"close":478.02,"high":482,"low":471.02,"open":476.5,"volume":548500},{"timestamp":1533735000,"date":"2018-08-08","index":3155,"close":487.57,"high":488.24,"low":477.94,"open":478.78,"volume":804200},{"timestamp":1533821400,"date":"2018-08-09","index":3156,"close":487.68,"high":493,"low":486.72,"open":488.43,"volume":592300},{"timestamp":1533907800,"date":"2018-08-10","index":3157,"close":485.47,"high":490.85,"low":482.44,"open":484.94,"volume":597400}]},{"date":"2018-04-25","estimated":1.57,"reported":2.13,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3072,"close":321.75,"high":331.91,"low":320.58,"open":321.45,"volume":667800},{"timestamp":1523539800,"date":"2018-04-12","index":3073,"close":325.08,"high":327.69,"low":319.7,"open":323.65,"volume":618200},{"timestamp":1523626200,"date":"2018-04-13","index":3074,"close":318.36,"high":328.4,"low":315.95,"open":328.4,"volume":625500},{"timestamp":1523885400,"date":"2018-04-16","index":3075,"close":326.6,"high":330,"low":318.11,"open":318.59,"volume":783000},{"timestamp":1523971800,"date":"2018-04-17","index":3076,"close":334.61,"high":340.76,"low":329.58,"open":330,"volume":894500},{"timestamp":1524058200,"date":"2018-04-18","index":3077,"close":339.36,"high":351.17,"low":335.72,"open":336,"volume":1597100},{"timestamp":1524144600,"date":"2018-04-19","index":3078,"close":338.46,"high":342.58,"low":334.01,"open":339,"volume":709800},{"timestamp":1524231000,"date":"2018-04-20","index":3079,"close":331.95,"high":339.75,"low":330.57,"open":336.06,"volume":802800},{"timestamp":1524490200,"date":"2018-04-23","index":3080,"close":330.71,"high":336.3,"low":326,"open":333.65,"volume":981400},{"timestamp":1524576600,"date":"2018-04-24","index":3081,"close":333.1,"high":339.04,"low":329.66,"open":332.95,"volume":849800},{"timestamp":1524663000,"date":"2018-04-25","index":3082,"close":339.52,"high":342.01,"low":330.37,"open":333.22,"volume":1360200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3083,"close":422.5,"high":425.65,"low":386.11,"open":388.33,"volume":7034600},{"timestamp":1524835800,"date":"2018-04-27","index":3084,"close":427.35,"high":433,"low":416.81,"open":420.28,"volume":3145900},{"timestamp":1525095000,"date":"2018-04-30","index":3085,"close":423.33,"high":432.5,"low":419.81,"open":427.6,"volume":1681600},{"timestamp":1525181400,"date":"2018-05-01","index":3086,"close":426.01,"high":431,"low":420.01,"open":423.29,"volume":969900},{"timestamp":1525267800,"date":"2018-05-02","index":3087,"close":421.22,"high":425.1,"low":417.58,"open":424.73,"volume":1048300},{"timestamp":1525354200,"date":"2018-05-03","index":3088,"close":419.42,"high":423.01,"low":416.66,"open":420.89,"volume":801100},{"timestamp":1525440600,"date":"2018-05-04","index":3089,"close":420.41,"high":424.1,"low":417.54,"open":418.9,"volume":704100},{"timestamp":1525699800,"date":"2018-05-07","index":3090,"close":419.62,"high":421.69,"low":415.24,"open":421.61,"volume":581100},{"timestamp":1525786200,"date":"2018-05-08","index":3091,"close":424.42,"high":428.28,"low":418.01,"open":418.68,"volume":674500},{"timestamp":1525872600,"date":"2018-05-09","index":3092,"close":424.69,"high":429.93,"low":422.66,"open":428.92,"volume":571600},{"timestamp":1525959000,"date":"2018-05-10","index":3093,"close":422.67,"high":426.5,"low":420.52,"open":423.82,"volume":465200}]},{"date":"2018-02-06","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":3018,"close":328.71,"high":334.39,"low":327.99,"open":330,"volume":1225200},{"timestamp":1516804200,"date":"2018-01-24","index":3019,"close":329.53,"high":331.94,"low":324.27,"open":329.92,"volume":786800},{"timestamp":1516890600,"date":"2018-01-25","index":3020,"close":333.97,"high":335.18,"low":329.6,"open":330.34,"volume":573900},{"timestamp":1516977000,"date":"2018-01-26","index":3021,"close":330.23,"high":332.56,"low":326.77,"open":332.56,"volume":665600},{"timestamp":1517236200,"date":"2018-01-29","index":3022,"close":332.33,"high":336.24,"low":325,"open":327,"volume":764800},{"timestamp":1517322600,"date":"2018-01-30","index":3023,"close":322.08,"high":331.19,"low":313.01,"open":329.69,"volume":1929300},{"timestamp":1517409000,"date":"2018-01-31","index":3024,"close":324.76,"high":330,"low":321.68,"open":322.87,"volume":737200},{"timestamp":1517495400,"date":"2018-02-01","index":3025,"close":314.72,"high":315.2,"low":306.2,"open":314.06,"volume":1646300},{"timestamp":1517581800,"date":"2018-02-02","index":3026,"close":311.64,"high":317.5,"low":310.85,"open":313.81,"volume":952000},{"timestamp":1517841000,"date":"2018-02-05","index":3027,"close":300.3,"high":314.36,"low":299.17,"open":310.88,"volume":1349300},{"timestamp":1517927400,"date":"2018-02-06","index":3028,"close":304.33,"high":305.46,"low":293.55,"open":296.8,"volume":2092200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":3029,"close":272.21,"high":279.7,"low":268.04,"open":273.64,"volume":4780600},{"timestamp":1518100200,"date":"2018-02-08","index":3030,"close":266.01,"high":271.11,"low":265,"open":270.17,"volume":1891100},{"timestamp":1518186600,"date":"2018-02-09","index":3031,"close":255.46,"high":267.34,"low":247.52,"open":266.79,"volume":3064600},{"timestamp":1518445800,"date":"2018-02-12","index":3032,"close":254.45,"high":259.16,"low":249.31,"open":257,"volume":1953500},{"timestamp":1518532200,"date":"2018-02-13","index":3033,"close":251.33,"high":257.96,"low":250.63,"open":254.13,"volume":1520300},{"timestamp":1518618600,"date":"2018-02-14","index":3034,"close":289.91,"high":292.06,"low":281,"open":281.5,"volume":5384600},{"timestamp":1518705000,"date":"2018-02-15","index":3035,"close":286.65,"high":292.6,"low":286.16,"open":291.99,"volume":1209000},{"timestamp":1518791400,"date":"2018-02-16","index":3036,"close":305.63,"high":306,"low":286.76,"open":287,"volume":2742400},{"timestamp":1519137000,"date":"2018-02-20","index":3037,"close":317.57,"high":322.25,"low":300,"open":304.47,"volume":2740600},{"timestamp":1519223400,"date":"2018-02-21","index":3038,"close":320.96,"high":324.44,"low":316.01,"open":318,"volume":1902900},{"timestamp":1519309800,"date":"2018-02-22","index":3039,"close":313.91,"high":324.47,"low":311.67,"open":320.04,"volume":1287400}]},{"date":"2017-10-24","estimated":1.63,"reported":0.69,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2947,"close":310.88,"high":314.5,"low":304.01,"open":304.21,"volume":1152400},{"timestamp":1507728600,"date":"2017-10-11","index":2948,"close":311.49,"high":312.59,"low":304.53,"open":307.73,"volume":995100},{"timestamp":1507815000,"date":"2017-10-12","index":2949,"close":314.17,"high":314.31,"low":308.18,"open":310,"volume":774400},{"timestamp":1507901400,"date":"2017-10-13","index":2950,"close":326.45,"high":328.62,"low":311.75,"open":311.82,"volume":2119000},{"timestamp":1508160600,"date":"2017-10-16","index":2951,"close":320.39,"high":331.99,"low":319.5,"open":327.62,"volume":1758300},{"timestamp":1508247000,"date":"2017-10-17","index":2952,"close":329.3,"high":329.71,"low":320.47,"open":320.57,"volume":1055700},{"timestamp":1508333400,"date":"2017-10-18","index":2953,"close":318.24,"high":325.28,"low":317.83,"open":319.97,"volume":1523500},{"timestamp":1508419800,"date":"2017-10-19","index":2954,"close":325.27,"high":326,"low":315.52,"open":315.85,"volume":919000},{"timestamp":1508506200,"date":"2017-10-20","index":2955,"close":324.76,"high":325.81,"low":319.25,"open":325.17,"volume":973400},{"timestamp":1508765400,"date":"2017-10-23","index":2956,"close":320.45,"high":327.91,"low":319.83,"open":325.13,"volume":842400},{"timestamp":1508851800,"date":"2017-10-24","index":2957,"close":324.3,"high":326.53,"low":318.25,"open":322.34,"volume":2978600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2958,"close":277.01,"high":283.99,"low":273.78,"open":283.04,"volume":9991100},{"timestamp":1509024600,"date":"2017-10-26","index":2959,"close":281.52,"high":282.66,"low":270,"open":275.35,"volume":3333700},{"timestamp":1509111000,"date":"2017-10-27","index":2960,"close":276.12,"high":282.4,"low":275.31,"open":280.66,"volume":1637400},{"timestamp":1509370200,"date":"2017-10-30","index":2961,"close":268.7,"high":275.13,"low":268.18,"open":275,"volume":1769000},{"timestamp":1509456600,"date":"2017-10-31","index":2962,"close":271.9,"high":272.78,"low":264.9,"open":268.14,"volume":1310500},{"timestamp":1509543000,"date":"2017-11-01","index":2963,"close":270.2,"high":275.48,"low":269.75,"open":271.9,"volume":1035500},{"timestamp":1509629400,"date":"2017-11-02","index":2964,"close":279.46,"high":280.83,"low":268.58,"open":270.01,"volume":1952500},{"timestamp":1509715800,"date":"2017-11-03","index":2965,"close":273.53,"high":278.63,"low":271.5,"open":277.39,"volume":1188900},{"timestamp":1509978600,"date":"2017-11-06","index":2966,"close":275.77,"high":276.41,"low":270.59,"open":273.37,"volume":835400},{"timestamp":1510065000,"date":"2017-11-07","index":2967,"close":274.5,"high":276.34,"low":272.83,"open":276.34,"volume":765400},{"timestamp":1510151400,"date":"2017-11-08","index":2968,"close":273.9,"high":275.92,"low":272.53,"open":274.45,"volume":598900}]},{"date":"2017-07-25","estimated":2.18,"reported":2.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2883,"close":396.08,"high":407.07,"low":394.75,"open":407,"volume":1427600},{"timestamp":1499866200,"date":"2017-07-12","index":2884,"close":396.95,"high":399.15,"low":390.55,"open":396,"volume":1092800},{"timestamp":1499952600,"date":"2017-07-13","index":2885,"close":400.04,"high":401.2,"low":393,"open":398.01,"volume":926100},{"timestamp":1500039000,"date":"2017-07-14","index":2886,"close":395.83,"high":401.9,"low":395.14,"open":398.8,"volume":1105100},{"timestamp":1500298200,"date":"2017-07-17","index":2887,"close":392,"high":397.75,"low":391.01,"open":395.7,"volume":829500},{"timestamp":1500384600,"date":"2017-07-18","index":2888,"close":374.98,"high":395.25,"low":362.4,"open":395.25,"volume":7624900},{"timestamp":1500471000,"date":"2017-07-19","index":2889,"close":372.83,"high":380,"low":362.62,"open":369.8,"volume":3233500},{"timestamp":1500557400,"date":"2017-07-20","index":2890,"close":356.05,"high":373.96,"low":355.71,"open":372.83,"volume":4454800},{"timestamp":1500643800,"date":"2017-07-21","index":2891,"close":345.34,"high":358.58,"low":344.21,"open":355.55,"volume":3198300},{"timestamp":1500903000,"date":"2017-07-24","index":2892,"close":339.98,"high":346.37,"low":336.52,"open":344.75,"volume":2557100},{"timestamp":1500989400,"date":"2017-07-25","index":2893,"close":348.62,"high":350.89,"low":339,"open":340,"volume":3527100}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2894,"close":340.6,"high":355.55,"low":340.05,"open":354.35,"volume":3621400},{"timestamp":1501162200,"date":"2017-07-27","index":2895,"close":349.84,"high":351.46,"low":337.5,"open":339.62,"volume":1701100},{"timestamp":1501248600,"date":"2017-07-28","index":2896,"close":350.5,"high":357.99,"low":349.24,"open":349.75,"volume":1741100},{"timestamp":1501507800,"date":"2017-07-31","index":2897,"close":343.77,"high":353.14,"low":342.11,"open":351,"volume":1234200},{"timestamp":1501594200,"date":"2017-08-01","index":2898,"close":347.24,"high":347.74,"low":340.63,"open":344.08,"volume":897500},{"timestamp":1501680600,"date":"2017-08-02","index":2899,"close":351.06,"high":352.42,"low":346.13,"open":348,"volume":995900},{"timestamp":1501767000,"date":"2017-08-03","index":2900,"close":345.36,"high":355.48,"low":345.15,"open":351.84,"volume":922600},{"timestamp":1501853400,"date":"2017-08-04","index":2901,"close":344.56,"high":345.38,"low":339.21,"open":344.43,"volume":829800},{"timestamp":1502112600,"date":"2017-08-07","index":2902,"close":339.45,"high":345.73,"low":336.91,"open":345.32,"volume":961200},{"timestamp":1502199000,"date":"2017-08-08","index":2903,"close":333.64,"high":338.95,"low":332.34,"open":338,"volume":1078100},{"timestamp":1502285400,"date":"2017-08-09","index":2904,"close":334.61,"high":336.36,"low":328.88,"open":331.25,"volume":666800}]},{"date":"2017-04-25","estimated":1.27,"reported":1.6,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":2820,"close":454.28,"high":456.89,"low":445.4,"open":447.24,"volume":692200},{"timestamp":1491917400,"date":"2017-04-11","index":2821,"close":453,"high":459.93,"low":445.25,"open":454.99,"volume":824300},{"timestamp":1492003800,"date":"2017-04-12","index":2822,"close":458.35,"high":459.24,"low":450.47,"open":451.89,"volume":831600},{"timestamp":1492090200,"date":"2017-04-13","index":2823,"close":463.62,"high":466.77,"low":455.51,"open":457.03,"volume":974200},{"timestamp":1492435800,"date":"2017-04-17","index":2824,"close":469.89,"high":471.5,"low":461.7,"open":465,"volume":735700},{"timestamp":1492522200,"date":"2017-04-18","index":2825,"close":468.51,"high":471.57,"low":464.14,"open":471,"volume":486900},{"timestamp":1492608600,"date":"2017-04-19","index":2826,"close":476.96,"high":481.77,"low":473,"open":474.05,"volume":1101900},{"timestamp":1492695000,"date":"2017-04-20","index":2827,"close":478.39,"high":483.5,"low":475.49,"open":477.48,"volume":629100},{"timestamp":1492781400,"date":"2017-04-21","index":2828,"close":479.09,"high":481.99,"low":476.42,"open":479,"volume":798700},{"timestamp":1493040600,"date":"2017-04-24","index":2829,"close":468.79,"high":482.82,"low":465.2,"open":482.75,"volume":1145100},{"timestamp":1493127000,"date":"2017-04-25","index":2830,"close":471.76,"high":474.27,"low":468.27,"open":471.1,"volume":2025400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":2831,"close":482.99,"high":497.48,"low":474.6,"open":474.66,"volume":3910000},{"timestamp":1493299800,"date":"2017-04-27","index":2832,"close":482,"high":488,"low":481.05,"open":485.23,"volume":981800},{"timestamp":1493386200,"date":"2017-04-28","index":2833,"close":474.47,"high":481.87,"low":473.45,"open":481.87,"volume":937700},{"timestamp":1493645400,"date":"2017-05-01","index":2834,"close":477.58,"high":482.97,"low":465.99,"open":473.01,"volume":982700},{"timestamp":1493731800,"date":"2017-05-02","index":2835,"close":486.86,"high":490.67,"low":480.39,"open":480.49,"volume":1043200},{"timestamp":1493818200,"date":"2017-05-03","index":2836,"close":479.97,"high":490.45,"low":479.34,"open":487.23,"volume":945000},{"timestamp":1493904600,"date":"2017-05-04","index":2837,"close":472.4,"high":481.95,"low":470.85,"open":480.48,"volume":782400},{"timestamp":1493991000,"date":"2017-05-05","index":2838,"close":475.3,"high":475.8,"low":466.48,"open":472.59,"volume":963700},{"timestamp":1494250200,"date":"2017-05-08","index":2839,"close":471.15,"high":476.16,"low":468.07,"open":475.66,"volume":568900},{"timestamp":1494336600,"date":"2017-05-09","index":2840,"close":479.13,"high":480.64,"low":471.97,"open":472.29,"volume":812900},{"timestamp":1494423000,"date":"2017-05-10","index":2841,"close":486.42,"high":488.06,"low":477.81,"open":479.84,"volume":778700}]},{"date":"2017-02-02","estimated":0.57,"reported":0.55,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":2764,"close":408.87,"high":410.95,"low":406,"open":409.7,"volume":503000},{"timestamp":1484922600,"date":"2017-01-20","index":2765,"close":405.2,"high":409.98,"low":404.81,"open":408.91,"volume":581300},{"timestamp":1485181800,"date":"2017-01-23","index":2766,"close":407.72,"high":409.26,"low":402.01,"open":405.71,"volume":632400},{"timestamp":1485268200,"date":"2017-01-24","index":2767,"close":417.88,"high":419.57,"low":405.78,"open":407.72,"volume":687900},{"timestamp":1485354600,"date":"2017-01-25","index":2768,"close":419.54,"high":425.61,"low":418.57,"open":419,"volume":732100},{"timestamp":1485441000,"date":"2017-01-26","index":2769,"close":418.73,"high":425.1,"low":417.5,"open":421,"volume":470500},{"timestamp":1485527400,"date":"2017-01-27","index":2770,"close":416.6,"high":419.5,"low":412.17,"open":419.06,"volume":553500},{"timestamp":1485786600,"date":"2017-01-30","index":2771,"close":417.95,"high":421.7,"low":414.74,"open":416.21,"volume":587700},{"timestamp":1485873000,"date":"2017-01-31","index":2772,"close":421.44,"high":422.25,"low":415.48,"open":416.73,"volume":737900},{"timestamp":1485959400,"date":"2017-02-01","index":2773,"close":420.23,"high":422.58,"low":417.61,"open":420.31,"volume":750600},{"timestamp":1486045800,"date":"2017-02-02","index":2774,"close":423.3,"high":427.67,"low":413.67,"open":420,"volume":1316200}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":2775,"close":404.08,"high":434.59,"low":402.89,"open":430.95,"volume":3573900},{"timestamp":1486391400,"date":"2017-02-06","index":2776,"close":395.59,"high":402,"low":395.08,"open":398.81,"volume":1498800},{"timestamp":1486477800,"date":"2017-02-07","index":2777,"close":398.64,"high":401.5,"low":395.72,"open":396.25,"volume":1270300},{"timestamp":1486564200,"date":"2017-02-08","index":2778,"close":402.94,"high":408.23,"low":398.69,"open":400.5,"volume":1075700},{"timestamp":1486650600,"date":"2017-02-09","index":2779,"close":415.31,"high":417.51,"low":403.63,"open":404.35,"volume":1292900},{"timestamp":1486737000,"date":"2017-02-10","index":2780,"close":413.36,"high":420.76,"low":412.77,"open":416.26,"volume":880000},{"timestamp":1486996200,"date":"2017-02-13","index":2781,"close":414.14,"high":419.47,"low":413.55,"open":415.72,"volume":585800},{"timestamp":1487082600,"date":"2017-02-14","index":2782,"close":419.54,"high":420.98,"low":413.51,"open":414.15,"volume":639400},{"timestamp":1487169000,"date":"2017-02-15","index":2783,"close":423.34,"high":425.59,"low":419.01,"open":420.05,"volume":822300},{"timestamp":1487255400,"date":"2017-02-16","index":2784,"close":424.76,"high":426.54,"low":421.33,"open":423.36,"volume":560400},{"timestamp":1487341800,"date":"2017-02-17","index":2785,"close":427.61,"high":428.52,"low":423.19,"open":424.46,"volume":543100}]},{"date":"2016-10-25","estimated":1.58,"reported":0.27,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":2696,"close":423.02,"high":437.74,"low":418,"open":437.74,"volume":2031300},{"timestamp":1476279000,"date":"2016-10-12","index":2697,"close":418.52,"high":425,"low":417.09,"open":423.22,"volume":713000},{"timestamp":1476365400,"date":"2016-10-13","index":2698,"close":409.81,"high":416,"low":408.25,"open":414.11,"volume":869900},{"timestamp":1476451800,"date":"2016-10-14","index":2699,"close":404.14,"high":414.95,"low":403.16,"open":411.15,"volume":974300},{"timestamp":1476711000,"date":"2016-10-17","index":2700,"close":394.35,"high":401.93,"low":393,"open":401.05,"volume":1244500},{"timestamp":1476797400,"date":"2016-10-18","index":2701,"close":393.96,"high":398,"low":389.1,"open":395.7,"volume":1180700},{"timestamp":1476883800,"date":"2016-10-19","index":2702,"close":405.25,"high":406.83,"low":394.39,"open":394.39,"volume":916900},{"timestamp":1476970200,"date":"2016-10-20","index":2703,"close":405.1,"high":410.36,"low":402,"open":403.79,"volume":765200},{"timestamp":1477056600,"date":"2016-10-21","index":2704,"close":411.94,"high":415.46,"low":403.38,"open":405.53,"volume":1034400},{"timestamp":1477315800,"date":"2016-10-24","index":2705,"close":413.35,"high":417.83,"low":407.93,"open":416.44,"volume":1308900},{"timestamp":1477402200,"date":"2016-10-25","index":2706,"close":405.67,"high":417.61,"low":403.79,"open":410.51,"volume":2218500}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":2707,"close":368.02,"high":388.85,"low":362.82,"open":387.24,"volume":6291300},{"timestamp":1477575000,"date":"2016-10-27","index":2708,"close":368.59,"high":373.45,"low":363.58,"open":369.39,"volume":1936100},{"timestamp":1477661400,"date":"2016-10-28","index":2709,"close":370.08,"high":373,"low":366.19,"open":368.68,"volume":1187400},{"timestamp":1477920600,"date":"2016-10-31","index":2710,"close":360.76,"high":372.51,"low":360.15,"open":370.11,"volume":1264500},{"timestamp":1478007000,"date":"2016-11-01","index":2711,"close":359.92,"high":364.78,"low":352.96,"open":360.28,"volume":1416800},{"timestamp":1478093400,"date":"2016-11-02","index":2712,"close":369.63,"high":370.6,"low":358.63,"open":361.58,"volume":1600800},{"timestamp":1478179800,"date":"2016-11-03","index":2713,"close":374.71,"high":376.73,"low":366.51,"open":367.32,"volume":1356800},{"timestamp":1478266200,"date":"2016-11-04","index":2714,"close":370.43,"high":379,"low":369.76,"open":374.59,"volume":1015500},{"timestamp":1478529000,"date":"2016-11-07","index":2715,"close":382.49,"high":386.79,"low":373.67,"open":377.05,"volume":1491800},{"timestamp":1478615400,"date":"2016-11-08","index":2716,"close":378.54,"high":381.02,"low":370.79,"open":379.94,"volume":1318500},{"timestamp":1478701800,"date":"2016-11-09","index":2717,"close":369.52,"high":380.99,"low":368.9,"open":371.5,"volume":2006900}]},{"date":"2016-07-21","estimated":0.93,"reported":0.87,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":2629,"close":390.78,"high":395.56,"low":386.1,"open":393.99,"volume":1747800},{"timestamp":1467984600,"date":"2016-07-08","index":2630,"close":399.71,"high":404.09,"low":392.1,"open":393,"volume":1070900},{"timestamp":1468243800,"date":"2016-07-11","index":2631,"close":403.18,"high":413,"low":402.09,"open":407.01,"volume":1009500},{"timestamp":1468330200,"date":"2016-07-12","index":2632,"close":408.34,"high":410.66,"low":401.13,"open":405.38,"volume":709600},{"timestamp":1468416600,"date":"2016-07-13","index":2633,"close":416.63,"high":421.97,"low":411.01,"open":411.4,"volume":1420800},{"timestamp":1468503000,"date":"2016-07-14","index":2634,"close":417.98,"high":422.18,"low":412,"open":420.94,"volume":1165700},{"timestamp":1468589400,"date":"2016-07-15","index":2635,"close":404.86,"high":411.94,"low":404.1,"open":409.63,"volume":1579900},{"timestamp":1468848600,"date":"2016-07-18","index":2636,"close":408.9,"high":410.9,"low":402.26,"open":404.92,"volume":750700},{"timestamp":1468935000,"date":"2016-07-19","index":2637,"close":415.31,"high":419.65,"low":413,"open":413.91,"volume":909600},{"timestamp":1469021400,"date":"2016-07-20","index":2638,"close":419.68,"high":420.62,"low":414.09,"open":415.24,"volume":846900},{"timestamp":1469107800,"date":"2016-07-21","index":2639,"close":418.07,"high":420.16,"low":412.42,"open":419.68,"volume":1547400}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":2640,"close":442.48,"high":444.13,"low":412.19,"open":414.65,"volume":4167900},{"timestamp":1469453400,"date":"2016-07-25","index":2641,"close":441.52,"high":443.5,"low":435,"open":443,"volume":1481400},{"timestamp":1469539800,"date":"2016-07-26","index":2642,"close":430.85,"high":439.24,"low":429.85,"open":431.95,"volume":1102600},{"timestamp":1469626200,"date":"2016-07-27","index":2643,"close":426.06,"high":434.71,"low":425.64,"open":431.9,"volume":696200},{"timestamp":1469712600,"date":"2016-07-28","index":2644,"close":430.55,"high":432.77,"low":421.27,"open":425.56,"volume":844200},{"timestamp":1469799000,"date":"2016-07-29","index":2645,"close":423.99,"high":430.53,"low":422.7,"open":428.69,"volume":783700},{"timestamp":1470058200,"date":"2016-08-01","index":2646,"close":414.08,"high":426,"low":413.86,"open":423.6,"volume":1004900},{"timestamp":1470144600,"date":"2016-08-02","index":2647,"close":402.64,"high":412.7,"low":401.2,"open":412.7,"volume":1195500},{"timestamp":1470231000,"date":"2016-08-03","index":2648,"close":402.56,"high":407.64,"low":400,"open":402,"volume":786000},{"timestamp":1470317400,"date":"2016-08-04","index":2649,"close":397.2,"high":404.77,"low":394.34,"open":402,"volume":872400},{"timestamp":1470403800,"date":"2016-08-05","index":2650,"close":401.13,"high":403.64,"low":398.27,"open":399.45,"volume":808800}]},{"date":"2016-04-26","estimated":-0.95,"reported":-0.88,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":2569,"close":444.62,"high":447,"low":434.06,"open":445.52,"volume":1065100},{"timestamp":1460554200,"date":"2016-04-13","index":2570,"close":444.66,"high":446.64,"low":435.89,"open":442.73,"volume":1067700},{"timestamp":1460640600,"date":"2016-04-14","index":2571,"close":456.01,"high":460.99,"low":452,"open":460,"volume":1170200},{"timestamp":1460727000,"date":"2016-04-15","index":2572,"close":469.29,"high":469.98,"low":457,"open":457.14,"volume":1271100},{"timestamp":1460986200,"date":"2016-04-18","index":2573,"close":460.12,"high":468.99,"low":458,"open":468,"volume":925400},{"timestamp":1461072600,"date":"2016-04-19","index":2574,"close":455.18,"high":465,"low":452.5,"open":462.01,"volume":648800},{"timestamp":1461159000,"date":"2016-04-20","index":2575,"close":458,"high":462.99,"low":454,"open":457.11,"volume":483100},{"timestamp":1461245400,"date":"2016-04-21","index":2576,"close":448.14,"high":462.8,"low":447.59,"open":461,"volume":740200},{"timestamp":1461331800,"date":"2016-04-22","index":2577,"close":442.73,"high":453.99,"low":438.26,"open":452.15,"volume":921800},{"timestamp":1461591000,"date":"2016-04-25","index":2578,"close":443.1,"high":444.95,"low":438,"open":442.7,"volume":977200},{"timestamp":1461677400,"date":"2016-04-26","index":2579,"close":445.92,"high":447.27,"low":438.72,"open":445,"volume":1719100}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":2580,"close":417.22,"high":430,"low":415,"open":425,"volume":3884600},{"timestamp":1461850200,"date":"2016-04-28","index":2581,"close":423.4,"high":431.42,"low":417.38,"open":417.83,"volume":1429100},{"timestamp":1461936600,"date":"2016-04-29","index":2582,"close":420.97,"high":424.74,"low":417.75,"open":422.89,"volume":963100},{"timestamp":1462195800,"date":"2016-05-02","index":2583,"close":433.5,"high":434.15,"low":420.33,"open":422,"volume":965500},{"timestamp":1462282200,"date":"2016-05-03","index":2584,"close":437.95,"high":447.46,"low":433.28,"open":433.6,"volume":1290400},{"timestamp":1462368600,"date":"2016-05-04","index":2585,"close":433.3,"high":438.7,"low":432.1,"open":437.06,"volume":674800},{"timestamp":1462455000,"date":"2016-05-05","index":2586,"close":435,"high":438.26,"low":430.75,"open":433.83,"volume":609900},{"timestamp":1462541400,"date":"2016-05-06","index":2587,"close":433.81,"high":435.33,"low":426.03,"open":434,"volume":734500},{"timestamp":1462800600,"date":"2016-05-09","index":2588,"close":453.17,"high":456.88,"low":435.05,"open":435.05,"volume":1420900},{"timestamp":1462887000,"date":"2016-05-10","index":2589,"close":455.59,"high":456.77,"low":449.01,"open":456.63,"volume":781100},{"timestamp":1462973400,"date":"2016-05-11","index":2590,"close":454,"high":459.3,"low":450.27,"open":455.97,"volume":1046000}]},{"date":"2016-02-02","estimated":1.85,"reported":2.17,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":2511,"close":469.47,"high":478.37,"low":456.1,"open":478.36,"volume":2255800},{"timestamp":1453300200,"date":"2016-01-20","index":2512,"close":465.5,"high":472.79,"low":451.09,"open":462.75,"volume":1786700},{"timestamp":1453386600,"date":"2016-01-21","index":2513,"close":461.2,"high":475.59,"low":461,"open":469.79,"volume":1198900},{"timestamp":1453473000,"date":"2016-01-22","index":2514,"close":450.76,"high":466.33,"low":446.7,"open":466.22,"volume":1430300},{"timestamp":1453732200,"date":"2016-01-25","index":2515,"close":442.17,"high":448.92,"low":431.52,"open":447.92,"volume":1573700},{"timestamp":1453818600,"date":"2016-01-26","index":2516,"close":448.15,"high":449.9,"low":440.01,"open":442,"volume":767000},{"timestamp":1453905000,"date":"2016-01-27","index":2517,"close":442.64,"high":454.49,"low":442.25,"open":448.5,"volume":1317100},{"timestamp":1453991400,"date":"2016-01-28","index":2518,"close":453.08,"high":455.98,"low":443.3,"open":446.98,"volume":1020000},{"timestamp":1454077800,"date":"2016-01-29","index":2519,"close":452.97,"high":470,"low":451.33,"open":455.76,"volume":1534600},{"timestamp":1454337000,"date":"2016-02-01","index":2520,"close":472.64,"high":479,"low":463.01,"open":476.12,"volume":2337000},{"timestamp":1454423400,"date":"2016-02-02","index":2521,"close":475.67,"high":484.2,"low":468.3,"open":471,"volume":2725200}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":2522,"close":461.74,"high":466.64,"low":440.41,"open":459.7,"volume":3798700},{"timestamp":1454596200,"date":"2016-02-04","index":2523,"close":470.9,"high":476.67,"low":456,"open":460,"volume":1489600},{"timestamp":1454682600,"date":"2016-02-05","index":2524,"close":460.14,"high":475.59,"low":454.45,"open":469.85,"volume":1528000},{"timestamp":1454941800,"date":"2016-02-08","index":2525,"close":445,"high":461.11,"low":435.87,"open":454.69,"volume":1427300},{"timestamp":1455028200,"date":"2016-02-09","index":2526,"close":440.93,"high":452.02,"low":436.86,"open":441.9,"volume":1139000},{"timestamp":1455114600,"date":"2016-02-10","index":2527,"close":448.81,"high":453.8,"low":442.5,"open":443.99,"volume":992200},{"timestamp":1455201000,"date":"2016-02-11","index":2528,"close":461.39,"high":467.78,"low":441.01,"open":444,"volume":1283300},{"timestamp":1455287400,"date":"2016-02-12","index":2529,"close":480.57,"high":487.98,"low":465.46,"open":466.11,"volume":1755100},{"timestamp":1455633000,"date":"2016-02-16","index":2530,"close":492.94,"high":493,"low":478,"open":484.01,"volume":1131200},{"timestamp":1455719400,"date":"2016-02-17","index":2531,"close":514.01,"high":514.8,"low":495.22,"open":495.43,"volume":1638900},{"timestamp":1455805800,"date":"2016-02-18","index":2532,"close":515.93,"high":518.86,"low":502.05,"open":515,"volume":1129000}]},{"date":"2015-10-20","estimated":4.62,"reported":4.59,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":2440,"close":713.25,"high":727.6,"low":711.66,"open":727.16,"volume":359700},{"timestamp":1444224600,"date":"2015-10-07","index":2441,"close":720.16,"high":720.69,"low":705.17,"open":713.5,"volume":386700},{"timestamp":1444311000,"date":"2015-10-08","index":2442,"close":734.77,"high":738.47,"low":718.9,"open":722,"volume":497400},{"timestamp":1444397400,"date":"2015-10-09","index":2443,"close":732.93,"high":738,"low":726.87,"open":734.77,"volume":355600},{"timestamp":1444656600,"date":"2015-10-12","index":2444,"close":747.82,"high":750.5,"low":729.21,"open":734.57,"volume":433600},{"timestamp":1444743000,"date":"2015-10-13","index":2445,"close":750.42,"high":757,"low":747,"open":747,"volume":418200},{"timestamp":1444829400,"date":"2015-10-14","index":2446,"close":718.56,"high":742.4,"low":710.91,"open":739,"volume":961300},{"timestamp":1444915800,"date":"2015-10-15","index":2447,"close":723.81,"high":724.94,"low":708.5,"open":718.56,"volume":628600},{"timestamp":1445002200,"date":"2015-10-16","index":2448,"close":722.7,"high":728.24,"low":720.06,"open":728,"volume":346600},{"timestamp":1445261400,"date":"2015-10-19","index":2449,"close":718.64,"high":725.17,"low":709.66,"open":723.43,"volume":714400},{"timestamp":1445347800,"date":"2015-10-20","index":2450,"close":705.63,"high":720.5,"low":705.63,"open":717.25,"volume":2194700}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":2451,"close":665.67,"high":666,"low":646.8,"open":650.61,"volume":2007100},{"timestamp":1445520600,"date":"2015-10-22","index":2452,"close":650.62,"high":669.11,"low":650.21,"open":666.46,"volume":803100},{"timestamp":1445607000,"date":"2015-10-23","index":2453,"close":649.72,"high":657.99,"low":645.13,"open":657.99,"volume":690800},{"timestamp":1445866200,"date":"2015-10-26","index":2454,"close":659.69,"high":668.36,"low":645.95,"open":646.64,"volume":672000},{"timestamp":1445952600,"date":"2015-10-27","index":2455,"close":656.55,"high":662.98,"low":651.56,"open":659.68,"volume":388100},{"timestamp":1446039000,"date":"2015-10-28","index":2456,"close":654.89,"high":658.76,"low":652.49,"open":656.89,"volume":507200},{"timestamp":1446125400,"date":"2015-10-29","index":2457,"close":648.2,"high":654.84,"low":647.31,"open":649.42,"volume":381700},{"timestamp":1446211800,"date":"2015-10-30","index":2458,"close":640.23,"high":653.27,"low":640.05,"open":648,"volume":643600},{"timestamp":1446474600,"date":"2015-11-02","index":2459,"close":624,"high":631,"low":608.52,"open":610,"volume":2140200},{"timestamp":1446561000,"date":"2015-11-03","index":2460,"close":623.16,"high":631.48,"low":620,"open":627.67,"volume":920800},{"timestamp":1446647400,"date":"2015-11-04","index":2461,"close":614.98,"high":626.8,"low":612.1,"open":625.85,"volume":1216100}]},{"date":"2015-07-21","estimated":4.44,"reported":4.45,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2376,"close":620.56,"high":622.86,"low":605.64,"open":606.09,"volume":593000},{"timestamp":1436362200,"date":"2015-07-08","index":2377,"close":612.85,"high":624.53,"low":611.65,"open":619.4,"volume":522400},{"timestamp":1436448600,"date":"2015-07-09","index":2378,"close":627.16,"high":631,"low":617.48,"open":622.49,"volume":821000},{"timestamp":1436535000,"date":"2015-07-10","index":2379,"close":639.42,"high":640.31,"low":627.96,"open":630.11,"volume":784900},{"timestamp":1436794200,"date":"2015-07-13","index":2380,"close":658,"high":658.37,"low":643.47,"open":646.12,"volume":725500},{"timestamp":1436880600,"date":"2015-07-14","index":2381,"close":655.46,"high":660.9,"low":654.2,"open":658,"volume":597700},{"timestamp":1436967000,"date":"2015-07-15","index":2382,"close":661.19,"high":663.11,"low":653.28,"open":657.4,"volume":569100},{"timestamp":1437053400,"date":"2015-07-16","index":2383,"close":658.46,"high":663.6,"low":654.74,"open":661.5,"volume":777500},{"timestamp":1437139800,"date":"2015-07-17","index":2384,"close":661.95,"high":664.27,"low":657.03,"open":658.32,"volume":560600},{"timestamp":1437399000,"date":"2015-07-20","index":2385,"close":678,"high":681.56,"low":665,"open":665.7,"volume":972900},{"timestamp":1437485400,"date":"2015-07-21","index":2386,"close":673.07,"high":679.37,"low":670.07,"open":678,"volume":1681200}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2387,"close":725.82,"high":729.65,"low":694.4,"open":695,"volume":3033900},{"timestamp":1437658200,"date":"2015-07-23","index":2388,"close":725.94,"high":734.5,"low":721.6,"open":723.5,"volume":1059000},{"timestamp":1437744600,"date":"2015-07-24","index":2389,"close":728.79,"high":729.1,"low":724.31,"open":725,"volume":591000},{"timestamp":1438003800,"date":"2015-07-27","index":2390,"close":731.44,"high":733.8,"low":724.14,"open":726,"volume":712700},{"timestamp":1438090200,"date":"2015-07-28","index":2391,"close":730.78,"high":737.47,"low":726.51,"open":735.15,"volume":433900},{"timestamp":1438176600,"date":"2015-07-29","index":2392,"close":738.42,"high":739.49,"low":731.16,"open":732,"volume":594800},{"timestamp":1438263000,"date":"2015-07-30","index":2393,"close":744.16,"high":745,"low":733.52,"open":737,"volume":441400},{"timestamp":1438349400,"date":"2015-07-31","index":2394,"close":742.23,"high":746.4,"low":740.14,"open":745.73,"volume":386200},{"timestamp":1438608600,"date":"2015-08-03","index":2395,"close":743.04,"high":744.61,"low":735.14,"open":743.47,"volume":453500},{"timestamp":1438695000,"date":"2015-08-04","index":2396,"close":748.09,"high":749.75,"low":740.56,"open":741.99,"volume":399500},{"timestamp":1438781400,"date":"2015-08-05","index":2397,"close":757.77,"high":758.61,"low":748.39,"open":749.39,"volume":533900}]},{"date":"2015-04-21","estimated":3.66,"reported":3.88,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":2313,"close":658.46,"high":664.29,"low":654.74,"open":659.42,"volume":323800},{"timestamp":1428499800,"date":"2015-04-08","index":2314,"close":654.55,"high":662.7,"low":652.5,"open":658.46,"volume":548800},{"timestamp":1428586200,"date":"2015-04-09","index":2315,"close":651.72,"high":654.5,"low":648.57,"open":653.79,"volume":375400},{"timestamp":1428672600,"date":"2015-04-10","index":2316,"close":683.02,"high":685,"low":665,"open":666.1,"volume":1194400},{"timestamp":1428931800,"date":"2015-04-13","index":2317,"close":683.73,"high":687.74,"low":677,"open":680.7,"volume":514400},{"timestamp":1429018200,"date":"2015-04-14","index":2318,"close":677.85,"high":687.2,"low":676.14,"open":681.16,"volume":438100},{"timestamp":1429104600,"date":"2015-04-15","index":2319,"close":677.6,"high":687.76,"low":675.59,"open":683.26,"volume":362900},{"timestamp":1429191000,"date":"2015-04-16","index":2320,"close":681.55,"high":684,"low":677.12,"open":678,"volume":339600},{"timestamp":1429277400,"date":"2015-04-17","index":2321,"close":683.95,"high":685.23,"low":673.05,"open":678.79,"volume":519600},{"timestamp":1429536600,"date":"2015-04-20","index":2322,"close":686.93,"high":688.55,"low":682.63,"open":686.77,"volume":435800},{"timestamp":1429623000,"date":"2015-04-21","index":2323,"close":692.52,"high":699.03,"low":689,"open":691.4,"volume":1883300}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":2324,"close":641.23,"high":656.99,"low":635.25,"open":655.13,"volume":3776600},{"timestamp":1429795800,"date":"2015-04-23","index":2325,"close":635.6,"high":643.48,"low":635.25,"open":641.98,"volume":1094300},{"timestamp":1429882200,"date":"2015-04-24","index":2326,"close":637.5,"high":639.73,"low":634.13,"open":638.58,"volume":793700},{"timestamp":1430141400,"date":"2015-04-27","index":2327,"close":643.75,"high":646.22,"low":636.09,"open":640.13,"volume":759400},{"timestamp":1430227800,"date":"2015-04-28","index":2328,"close":639.58,"high":646.97,"low":636.44,"open":643.75,"volume":634200},{"timestamp":1430314200,"date":"2015-04-29","index":2329,"close":630.07,"high":638.7,"low":626.75,"open":637.7,"volume":789400},{"timestamp":1430400600,"date":"2015-04-30","index":2330,"close":621.34,"high":635,"low":619.72,"open":631.99,"volume":563400},{"timestamp":1430487000,"date":"2015-05-01","index":2331,"close":634,"high":634,"low":626.92,"open":628.96,"volume":523500},{"timestamp":1430746200,"date":"2015-05-04","index":2332,"close":633.57,"high":641.96,"low":633.33,"open":636.69,"volume":318100},{"timestamp":1430832600,"date":"2015-05-05","index":2333,"close":625.67,"high":634.95,"low":625.19,"open":631.84,"volume":420800},{"timestamp":1430919000,"date":"2015-05-06","index":2334,"close":627.23,"high":627.82,"low":618.47,"open":625.33,"volume":517900}]},{"date":"2015-02-03","estimated":3.79,"reported":3.84,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":2260,"close":705.78,"high":716,"low":702.5,"open":714.89,"volume":340900},{"timestamp":1421850600,"date":"2015-01-21","index":2261,"close":703.89,"high":710.52,"low":702.06,"open":704.4,"volume":307500},{"timestamp":1421937000,"date":"2015-01-22","index":2262,"close":713.44,"high":715.18,"low":703.54,"open":706.81,"volume":301300},{"timestamp":1422023400,"date":"2015-01-23","index":2263,"close":713.69,"high":721,"low":713,"open":715.48,"volume":324600},{"timestamp":1422282600,"date":"2015-01-26","index":2264,"close":723.43,"high":725.86,"low":712.37,"open":715.34,"volume":227700},{"timestamp":1422369000,"date":"2015-01-27","index":2265,"close":721.33,"high":724.83,"low":716,"open":718.38,"volume":275600},{"timestamp":1422455400,"date":"2015-01-28","index":2266,"close":711.99,"high":726.98,"low":710.64,"open":722.97,"volume":244500},{"timestamp":1422541800,"date":"2015-01-29","index":2267,"close":714.53,"high":717.15,"low":708.82,"open":715.55,"volume":273700},{"timestamp":1422628200,"date":"2015-01-30","index":2268,"close":709.84,"high":716.98,"low":707.72,"open":714.64,"volume":385100},{"timestamp":1422887400,"date":"2015-02-02","index":2269,"close":712.55,"high":716.44,"low":700.01,"open":713.55,"volume":467900},{"timestamp":1422973800,"date":"2015-02-03","index":2270,"close":726.63,"high":726.63,"low":710,"open":716.5,"volume":1364200}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":2271,"close":676,"high":686.72,"low":667.15,"open":680.28,"volume":2474700},{"timestamp":1423146600,"date":"2015-02-05","index":2272,"close":670.91,"high":679.99,"low":670.03,"open":679.8,"volume":830300},{"timestamp":1423233000,"date":"2015-02-06","index":2273,"close":659.92,"high":677.89,"low":657.98,"open":677,"volume":870200},{"timestamp":1423492200,"date":"2015-02-09","index":2274,"close":648.01,"high":658.07,"low":647.28,"open":655.78,"volume":646500},{"timestamp":1423578600,"date":"2015-02-10","index":2275,"close":665.03,"high":666.25,"low":648.93,"open":652,"volume":734500},{"timestamp":1423665000,"date":"2015-02-11","index":2276,"close":669.64,"high":676.75,"low":664,"open":666.36,"volume":528200},{"timestamp":1423751400,"date":"2015-02-12","index":2277,"close":670.29,"high":672.24,"low":665.26,"open":671.08,"volume":288500},{"timestamp":1423837800,"date":"2015-02-13","index":2278,"close":674.89,"high":678.17,"low":667.13,"open":671.67,"volume":377400},{"timestamp":1424183400,"date":"2015-02-17","index":2279,"close":670.93,"high":677.67,"low":669.3,"open":674.46,"volume":280300},{"timestamp":1424269800,"date":"2015-02-18","index":2280,"close":674.57,"high":674.95,"low":669,"open":669.96,"volume":297000},{"timestamp":1424356200,"date":"2015-02-19","index":2281,"close":673.28,"high":682.52,"low":672.24,"open":674.6,"volume":295400}]},{"date":"2014-10-20","estimated":3.84,"reported":4.15,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":2188,"close":671.13,"high":681.8,"low":670.62,"open":677,"volume":378800},{"timestamp":1412688600,"date":"2014-10-07","index":2189,"close":662.82,"high":669.78,"low":661.76,"open":667.05,"volume":348300},{"timestamp":1412775000,"date":"2014-10-08","index":2190,"close":672.1,"high":672.66,"low":660.66,"open":663.81,"volume":362100},{"timestamp":1412861400,"date":"2014-10-09","index":2191,"close":660.61,"high":673.5,"low":657.74,"open":670.34,"volume":392000},{"timestamp":1412947800,"date":"2014-10-10","index":2192,"close":655.58,"high":668.58,"low":655.01,"open":659.1,"volume":625900},{"timestamp":1413207000,"date":"2014-10-13","index":2193,"close":639.53,"high":658.3,"low":638,"open":657.75,"volume":481700},{"timestamp":1413293400,"date":"2014-10-14","index":2194,"close":651.17,"high":652.02,"low":639,"open":645.5,"volume":534500},{"timestamp":1413379800,"date":"2014-10-15","index":2195,"close":647.38,"high":653.66,"low":631,"open":641.37,"volume":613600},{"timestamp":1413466200,"date":"2014-10-16","index":2196,"close":645.98,"high":650,"low":635.01,"open":644.19,"volume":498700},{"timestamp":1413552600,"date":"2014-10-17","index":2197,"close":641.72,"high":654.49,"low":638.03,"open":647.96,"volume":687000},{"timestamp":1413811800,"date":"2014-10-20","index":2198,"close":653.03,"high":654.73,"low":641.19,"open":643,"volume":1216100}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":2199,"close":607.55,"high":629.5,"low":607.55,"open":624.95,"volume":2252700},{"timestamp":1413984600,"date":"2014-10-22","index":2200,"close":608.99,"high":619.5,"low":607.57,"open":611.27,"volume":1001500},{"timestamp":1414071000,"date":"2014-10-23","index":2201,"close":610,"high":615.67,"low":609.15,"open":612.74,"volume":619100},{"timestamp":1414157400,"date":"2014-10-24","index":2202,"close":615.78,"high":617.9,"low":608.8,"open":613.03,"volume":493600},{"timestamp":1414416600,"date":"2014-10-27","index":2203,"close":630.11,"high":633.37,"low":614.75,"open":614.75,"volume":565800},{"timestamp":1414503000,"date":"2014-10-28","index":2204,"close":645.85,"high":647.29,"low":630.56,"open":631.49,"volume":601900},{"timestamp":1414589400,"date":"2014-10-29","index":2205,"close":639.86,"high":648.82,"low":638.71,"open":645.6,"volume":441800},{"timestamp":1414675800,"date":"2014-10-30","index":2206,"close":639.68,"high":644.94,"low":637.27,"open":640.52,"volume":263800},{"timestamp":1414762200,"date":"2014-10-31","index":2207,"close":638,"high":646.5,"low":636.9,"open":643.51,"volume":441500},{"timestamp":1415025000,"date":"2014-11-03","index":2208,"close":638.53,"high":641,"low":635.32,"open":638.28,"volume":306000},{"timestamp":1415111400,"date":"2014-11-04","index":2209,"close":647.68,"high":649.3,"low":638,"open":640.37,"volume":407800}]},{"date":"2014-07-21","estimated":3.09,"reported":3.5,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2124,"close":593.83,"high":603.16,"low":592.83,"open":601.65,"volume":298600},{"timestamp":1404826200,"date":"2014-07-08","index":2125,"close":586.59,"high":592.75,"low":575.92,"open":591.26,"volume":520900},{"timestamp":1404912600,"date":"2014-07-09","index":2126,"close":604.17,"high":605,"low":588.55,"open":588.55,"volume":597000},{"timestamp":1404999000,"date":"2014-07-10","index":2127,"close":600.61,"high":607.55,"low":595.05,"open":596,"volume":425400},{"timestamp":1405085400,"date":"2014-07-11","index":2128,"close":598.49,"high":601.5,"low":597.5,"open":600.44,"volume":224600},{"timestamp":1405344600,"date":"2014-07-14","index":2129,"close":604.92,"high":608.77,"low":600.09,"open":601.7,"volume":325500},{"timestamp":1405431000,"date":"2014-07-15","index":2130,"close":597.45,"high":606.87,"low":590.34,"open":605,"volume":558700},{"timestamp":1405517400,"date":"2014-07-16","index":2131,"close":590.47,"high":601.32,"low":590,"open":601,"volume":387000},{"timestamp":1405603800,"date":"2014-07-17","index":2132,"close":581.65,"high":592,"low":579.81,"open":591.02,"volume":415400},{"timestamp":1405690200,"date":"2014-07-18","index":2133,"close":592.42,"high":593.41,"low":583.02,"open":583.71,"volume":432500},{"timestamp":1405949400,"date":"2014-07-21","index":2134,"close":589.93,"high":596.9,"low":582.69,"open":593.29,"volume":1099600}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2135,"close":659.77,"high":667.9,"low":649.27,"open":649.9,"volume":2260800},{"timestamp":1406122200,"date":"2014-07-23","index":2136,"close":661.27,"high":662.69,"low":655.16,"open":658.71,"volume":554500},{"timestamp":1406208600,"date":"2014-07-24","index":2137,"close":660.2,"high":663.77,"low":656.79,"open":663.13,"volume":373800},{"timestamp":1406295000,"date":"2014-07-25","index":2138,"close":673.58,"high":674,"low":657.8,"open":657.8,"volume":595800},{"timestamp":1406554200,"date":"2014-07-28","index":2139,"close":678.01,"high":678.96,"low":671.99,"open":675.11,"volume":470700},{"timestamp":1406640600,"date":"2014-07-29","index":2140,"close":674.36,"high":680.37,"low":673.31,"open":677.42,"volume":282400},{"timestamp":1406727000,"date":"2014-07-30","index":2141,"close":681.83,"high":682.67,"low":676,"open":678,"volume":404200},{"timestamp":1406813400,"date":"2014-07-31","index":2142,"close":672.5,"high":679.5,"low":672,"open":678.01,"volume":462400},{"timestamp":1406899800,"date":"2014-08-01","index":2143,"close":675.14,"high":677.18,"low":667.64,"open":674.81,"volume":341600},{"timestamp":1407159000,"date":"2014-08-04","index":2144,"close":682.98,"high":686.05,"low":674.44,"open":678.03,"volume":445500},{"timestamp":1407245400,"date":"2014-08-05","index":2145,"close":674.71,"high":682.93,"low":671.53,"open":682.93,"volume":333600}]},{"date":"2014-04-17","estimated":2.86,"reported":2.64,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":2060,"close":570.89,"high":582.84,"low":565.5,"open":579.02,"volume":411000},{"timestamp":1396618200,"date":"2014-04-04","index":2061,"close":555.16,"high":571.3,"low":551.04,"open":571,"volume":687100},{"timestamp":1396877400,"date":"2014-04-07","index":2062,"close":535.59,"high":554.99,"low":529.2,"open":550,"volume":804100},{"timestamp":1396963800,"date":"2014-04-08","index":2063,"close":550.73,"high":552.99,"low":539.13,"open":540,"volume":579300},{"timestamp":1397050200,"date":"2014-04-09","index":2064,"close":556.4,"high":556.8,"low":547.06,"open":552.26,"volume":410400},{"timestamp":1397136600,"date":"2014-04-10","index":2065,"close":534.01,"high":556.14,"low":533.93,"open":555.09,"volume":600000},{"timestamp":1397223000,"date":"2014-04-11","index":2066,"close":534.87,"high":543.5,"low":526.75,"open":528.02,"volume":988000},{"timestamp":1397482200,"date":"2014-04-14","index":2067,"close":540.98,"high":546.5,"low":534.11,"open":540.49,"volume":442000},{"timestamp":1397568600,"date":"2014-04-15","index":2068,"close":540.54,"high":549.65,"low":532,"open":543.24,"volume":487900},{"timestamp":1397655000,"date":"2014-04-16","index":2069,"close":552.4,"high":553.6,"low":540,"open":545,"volume":631500},{"timestamp":1397741400,"date":"2014-04-17","index":2070,"close":519.61,"high":588.69,"low":518.52,"open":582.7,"volume":3882500}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":2071,"close":506.54,"high":522,"low":505.7,"open":521.72,"volume":1373600},{"timestamp":1398173400,"date":"2014-04-22","index":2072,"close":512.67,"high":514.17,"low":504.13,"open":508.35,"volume":913900},{"timestamp":1398259800,"date":"2014-04-23","index":2073,"close":504.05,"high":511.95,"low":502.03,"open":511.01,"volume":482600},{"timestamp":1398346200,"date":"2014-04-24","index":2074,"close":507.6,"high":511.3,"low":503.27,"open":508.6,"volume":530700},{"timestamp":1398432600,"date":"2014-04-25","index":2075,"close":502.31,"high":507.25,"low":498.49,"open":507.25,"volume":404000},{"timestamp":1398691800,"date":"2014-04-28","index":2076,"close":476.28,"high":502.56,"low":472.41,"open":502.56,"volume":1436000},{"timestamp":1398778200,"date":"2014-04-29","index":2077,"close":491.57,"high":495,"low":477.9,"open":479.78,"volume":747000},{"timestamp":1398864600,"date":"2014-04-30","index":2078,"close":498.5,"high":499.89,"low":484.45,"open":488.55,"volume":665500},{"timestamp":1398951000,"date":"2014-05-01","index":2079,"close":500.15,"high":504.98,"low":495.01,"open":498.51,"volume":462800},{"timestamp":1399037400,"date":"2014-05-02","index":2080,"close":501.77,"high":504.36,"low":496.3,"open":496.3,"volume":471800},{"timestamp":1399296600,"date":"2014-05-05","index":2081,"close":512.68,"high":518.54,"low":501.12,"open":504.39,"volume":618500}]},{"date":"2014-01-30","estimated":2.53,"reported":2.53,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2006,"close":532.25,"high":535.29,"low":529.8,"open":534,"volume":243000},{"timestamp":1389882600,"date":"2014-01-16","index":2007,"close":529.51,"high":534.19,"low":527.81,"open":532.87,"volume":260300},{"timestamp":1389969000,"date":"2014-01-17","index":2008,"close":527.61,"high":535.64,"low":526.08,"open":535.64,"volume":403700},{"timestamp":1390314600,"date":"2014-01-21","index":2009,"close":525.57,"high":531.76,"low":523.21,"open":531.71,"volume":386600},{"timestamp":1390401000,"date":"2014-01-22","index":2010,"close":515.95,"high":529,"low":513.29,"open":528.53,"volume":623300},{"timestamp":1390487400,"date":"2014-01-23","index":2011,"close":503.45,"high":513.95,"low":498.56,"open":512.8,"volume":1062200},{"timestamp":1390573800,"date":"2014-01-24","index":2012,"close":492.48,"high":502.34,"low":489.5,"open":495.26,"volume":893200},{"timestamp":1390833000,"date":"2014-01-27","index":2013,"close":489.31,"high":497,"low":482.7,"open":492.36,"volume":563200},{"timestamp":1390919400,"date":"2014-01-28","index":2014,"close":491.87,"high":498.78,"low":488.73,"open":491.95,"volume":397900},{"timestamp":1391005800,"date":"2014-01-29","index":2015,"close":484.5,"high":492.04,"low":480.87,"open":490,"volume":657600},{"timestamp":1391092200,"date":"2014-01-30","index":2016,"close":493.96,"high":499.43,"low":485.4,"open":486.96,"volume":1260500}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2017,"close":551.96,"high":568.9,"low":546.1,"open":553.42,"volume":2134700},{"timestamp":1391437800,"date":"2014-02-03","index":2018,"close":543.2,"high":553.78,"low":535.35,"open":550.21,"volume":1071100},{"timestamp":1391524200,"date":"2014-02-04","index":2019,"close":540.59,"high":546.74,"low":536.46,"open":546.46,"volume":556800},{"timestamp":1391610600,"date":"2014-02-05","index":2020,"close":542.43,"high":544.49,"low":531,"open":538.81,"volume":498300},{"timestamp":1391697000,"date":"2014-02-06","index":2021,"close":544.47,"high":554.85,"low":542.05,"open":542.61,"volume":449500},{"timestamp":1391783400,"date":"2014-02-07","index":2022,"close":549.29,"high":550.55,"low":540.06,"open":543.28,"volume":494100},{"timestamp":1392042600,"date":"2014-02-10","index":2023,"close":548.09,"high":552.48,"low":543,"open":552.48,"volume":344200},{"timestamp":1392129000,"date":"2014-02-11","index":2024,"close":544.86,"high":551.8,"low":544.02,"open":548.28,"volume":410900},{"timestamp":1392215400,"date":"2014-02-12","index":2025,"close":545.74,"high":551.76,"low":539.61,"open":548.95,"volume":485200},{"timestamp":1392301800,"date":"2014-02-13","index":2026,"close":557.65,"high":561.51,"low":539,"open":539.61,"volume":533000},{"timestamp":1392388200,"date":"2014-02-14","index":2027,"close":554.11,"high":558.97,"low":547,"open":552,"volume":330000}]},{"date":"2013-10-17","estimated":2.78,"reported":2.66,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":1935,"close":426.5,"high":428.53,"low":421.01,"open":426.15,"volume":440200},{"timestamp":1380893400,"date":"2013-10-04","index":1936,"close":434.12,"high":434.36,"low":425.86,"open":426.5,"volume":335900},{"timestamp":1381152600,"date":"2013-10-07","index":1937,"close":433.4,"high":434.22,"low":428.91,"open":430,"volume":523700},{"timestamp":1381239000,"date":"2013-10-08","index":1938,"close":427.72,"high":434,"low":423.39,"open":432.12,"volume":634800},{"timestamp":1381325400,"date":"2013-10-09","index":1939,"close":428.67,"high":432.75,"low":423.25,"open":430,"volume":443000},{"timestamp":1381411800,"date":"2013-10-10","index":1940,"close":435.87,"high":436.95,"low":430.28,"open":432.07,"volume":309800},{"timestamp":1381498200,"date":"2013-10-11","index":1941,"close":443.61,"high":443.93,"low":438.08,"open":439.2,"volume":411200},{"timestamp":1381757400,"date":"2013-10-14","index":1942,"close":442.02,"high":447.65,"low":440.54,"open":441.42,"volume":543300},{"timestamp":1381843800,"date":"2013-10-15","index":1943,"close":433.61,"high":443.69,"low":432.93,"open":441.43,"volume":554300},{"timestamp":1381930200,"date":"2013-10-16","index":1944,"close":438.07,"high":438.51,"low":434.12,"open":436.57,"volume":510800},{"timestamp":1382016600,"date":"2013-10-17","index":1945,"close":439.07,"high":442.47,"low":438.05,"open":438.6,"volume":898000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":1946,"close":509.74,"high":511.1,"low":477.34,"open":481.05,"volume":2438900},{"timestamp":1382362200,"date":"2013-10-21","index":1947,"close":509.25,"high":512,"low":506.5,"open":509.59,"volume":909800},{"timestamp":1382448600,"date":"2013-10-22","index":1948,"close":520,"high":520.72,"low":509.08,"open":509.08,"volume":817600},{"timestamp":1382535000,"date":"2013-10-23","index":1949,"close":520.79,"high":522.5,"low":514.68,"open":515.02,"volume":586500},{"timestamp":1382621400,"date":"2013-10-24","index":1950,"close":522.97,"high":524.54,"low":517.85,"open":521.13,"volume":424100},{"timestamp":1382707800,"date":"2013-10-25","index":1951,"close":527.5,"high":528,"low":521.1,"open":522.05,"volume":475000},{"timestamp":1382967000,"date":"2013-10-28","index":1952,"close":527.85,"high":527.92,"low":522.78,"open":527,"volume":418500},{"timestamp":1383053400,"date":"2013-10-29","index":1953,"close":527.93,"high":529.9,"low":523.14,"open":527.99,"volume":338200},{"timestamp":1383139800,"date":"2013-10-30","index":1954,"close":524.35,"high":529.84,"low":522.85,"open":528.95,"volume":284800},{"timestamp":1383226200,"date":"2013-10-31","index":1955,"close":526.97,"high":531.43,"low":521.44,"open":521.44,"volume":323000},{"timestamp":1383312600,"date":"2013-11-01","index":1956,"close":527.6,"high":529.89,"low":524.9,"open":526.78,"volume":367400}]},{"date":"2013-07-18","estimated":2.81,"reported":2.82,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":1871,"close":384.47,"high":386.81,"low":374.75,"open":374.99,"volume":692000},{"timestamp":1373031000,"date":"2013-07-05","index":1872,"close":386.33,"high":386.78,"low":383.01,"open":386,"volume":379000},{"timestamp":1373290200,"date":"2013-07-08","index":1873,"close":386.03,"high":388.21,"low":383.92,"open":387.39,"volume":345400},{"timestamp":1373376600,"date":"2013-07-09","index":1874,"close":386.33,"high":389.84,"low":385.67,"open":387.85,"volume":294900},{"timestamp":1373463000,"date":"2013-07-10","index":1875,"close":382.03,"high":385.74,"low":379.88,"open":385.74,"volume":378500},{"timestamp":1373549400,"date":"2013-07-11","index":1876,"close":383.13,"high":386.5,"low":380.5,"open":382.5,"volume":282300},{"timestamp":1373635800,"date":"2013-07-12","index":1877,"close":386.27,"high":387.49,"low":383.29,"open":384.21,"volume":340400},{"timestamp":1373895000,"date":"2013-07-15","index":1878,"close":384.19,"high":386.58,"low":383.14,"open":385.42,"volume":337700},{"timestamp":1373981400,"date":"2013-07-16","index":1879,"close":379.13,"high":383.3,"low":374.44,"open":383,"volume":560000},{"timestamp":1374067800,"date":"2013-07-17","index":1880,"close":375.77,"high":379.97,"low":372.13,"open":379.79,"volume":478100},{"timestamp":1374154200,"date":"2013-07-18","index":1881,"close":376.75,"high":377.4,"low":372.75,"open":375.99,"volume":971600}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":1882,"close":408.97,"high":410.12,"low":395.02,"open":399.05,"volume":2270100},{"timestamp":1374499800,"date":"2013-07-22","index":1883,"close":401.8,"high":407.99,"low":400.8,"open":405.32,"volume":577700},{"timestamp":1374586200,"date":"2013-07-23","index":1884,"close":397.41,"high":404.84,"low":396.49,"open":401.34,"volume":392200},{"timestamp":1374672600,"date":"2013-07-24","index":1885,"close":400.12,"high":402.89,"low":396.75,"open":396.75,"volume":452100},{"timestamp":1374759000,"date":"2013-07-25","index":1886,"close":404.25,"high":404.72,"low":395.87,"open":400.41,"volume":533000},{"timestamp":1374845400,"date":"2013-07-26","index":1887,"close":405.87,"high":407.69,"low":402.83,"open":402.83,"volume":339400},{"timestamp":1375104600,"date":"2013-07-29","index":1888,"close":404.44,"high":408.35,"low":402.05,"open":404.46,"volume":193300},{"timestamp":1375191000,"date":"2013-07-30","index":1889,"close":407.38,"high":409.74,"low":405.27,"open":406.29,"volume":257200},{"timestamp":1375277400,"date":"2013-07-31","index":1890,"close":412.27,"high":414.9,"low":406.7,"open":407.89,"volume":483000},{"timestamp":1375363800,"date":"2013-08-01","index":1891,"close":413.81,"high":418.23,"low":412.63,"open":414.9,"volume":274700},{"timestamp":1375450200,"date":"2013-08-02","index":1892,"close":412.09,"high":414.74,"low":411.01,"open":414.6,"volume":246200}]},{"date":"2013-04-18","estimated":2.13,"reported":2.35,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":1808,"close":323.16,"high":326.34,"low":321.86,"open":323.63,"volume":415500},{"timestamp":1365168600,"date":"2013-04-05","index":1809,"close":328,"high":328.78,"low":316.87,"open":318.11,"volume":470000},{"timestamp":1365427800,"date":"2013-04-08","index":1810,"close":337.5,"high":337.92,"low":326.8,"open":327.01,"volume":730200},{"timestamp":1365514200,"date":"2013-04-09","index":1811,"close":332.67,"high":337.22,"low":330.55,"open":337.18,"volume":521400},{"timestamp":1365600600,"date":"2013-04-10","index":1812,"close":343.55,"high":350,"low":334.18,"open":334.18,"volume":947700},{"timestamp":1365687000,"date":"2013-04-11","index":1813,"close":331.33,"high":344.24,"low":330.5,"open":340,"volume":1458400},{"timestamp":1365773400,"date":"2013-04-12","index":1814,"close":341.91,"high":342,"low":327.28,"open":329.77,"volume":782400},{"timestamp":1366032600,"date":"2013-04-15","index":1815,"close":337.17,"high":349.88,"low":337.03,"open":349,"volume":892200},{"timestamp":1366119000,"date":"2013-04-16","index":1816,"close":342.17,"high":343.89,"low":337.67,"open":341.03,"volume":447900},{"timestamp":1366205400,"date":"2013-04-17","index":1817,"close":339.94,"high":343.78,"low":337.43,"open":339.59,"volume":340200},{"timestamp":1366291800,"date":"2013-04-18","index":1818,"close":328.36,"high":341.5,"low":328.36,"open":341.5,"volume":1012900}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":1819,"close":366.25,"high":366.73,"low":343.31,"open":344.91,"volume":2747400},{"timestamp":1366637400,"date":"2013-04-22","index":1820,"close":362.83,"high":372.99,"low":362.66,"open":367,"volume":989000},{"timestamp":1366723800,"date":"2013-04-23","index":1821,"close":361.27,"high":365.75,"low":358.14,"open":363.63,"volume":713700},{"timestamp":1366810200,"date":"2013-04-24","index":1822,"close":362.79,"high":365.65,"low":358.71,"open":358.71,"volume":419200},{"timestamp":1366896600,"date":"2013-04-25","index":1823,"close":362.85,"high":365.86,"low":361.14,"open":363.3,"volume":302300},{"timestamp":1366983000,"date":"2013-04-26","index":1824,"close":361.73,"high":364.22,"low":359.46,"open":362.01,"volume":339800},{"timestamp":1367242200,"date":"2013-04-29","index":1825,"close":363.59,"high":367,"low":359.52,"open":362.18,"volume":276200},{"timestamp":1367328600,"date":"2013-04-30","index":1826,"close":363.19,"high":365.51,"low":360.71,"open":365.49,"volume":373700},{"timestamp":1367415000,"date":"2013-05-01","index":1827,"close":362.18,"high":364.83,"low":358.5,"open":360.95,"volume":277900},{"timestamp":1367501400,"date":"2013-05-02","index":1828,"close":365.2,"high":369.32,"low":361.62,"open":361.68,"volume":363100},{"timestamp":1367587800,"date":"2013-05-03","index":1829,"close":367.35,"high":369.5,"low":365.65,"open":368.25,"volume":233900}]},{"date":"2013-02-05","estimated":1.96,"reported":1.95,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1758,"close":294.23,"high":296.53,"low":290.65,"open":294.59,"volume":720100},{"timestamp":1358951400,"date":"2013-01-23","index":1759,"close":293.74,"high":297.12,"low":291.04,"open":292.79,"volume":398400},{"timestamp":1359037800,"date":"2013-01-24","index":1760,"close":299.62,"high":300.5,"low":292.87,"open":293.49,"volume":389800},{"timestamp":1359124200,"date":"2013-01-25","index":1761,"close":303.48,"high":305.99,"low":298.95,"open":299.98,"volume":797900},{"timestamp":1359383400,"date":"2013-01-28","index":1762,"close":311.69,"high":314.99,"low":307.61,"open":309.5,"volume":680300},{"timestamp":1359469800,"date":"2013-01-29","index":1763,"close":310.01,"high":312.97,"low":307.27,"open":312.6,"volume":406100},{"timestamp":1359556200,"date":"2013-01-30","index":1764,"close":308.36,"high":311.78,"low":307.18,"open":311.06,"volume":381500},{"timestamp":1359642600,"date":"2013-01-31","index":1765,"close":307.01,"high":309,"low":302.5,"open":307.78,"volume":448300},{"timestamp":1359729000,"date":"2013-02-01","index":1766,"close":312.71,"high":313.92,"low":308.1,"open":308.5,"volume":535900},{"timestamp":1359988200,"date":"2013-02-04","index":1767,"close":310.19,"high":313.54,"low":309.55,"open":311.07,"volume":628500},{"timestamp":1360074600,"date":"2013-02-05","index":1768,"close":305.01,"high":311.8,"low":303.5,"open":309.47,"volume":1280400}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1769,"close":322.46,"high":324.72,"low":304,"open":305,"volume":1938600},{"timestamp":1360247400,"date":"2013-02-07","index":1770,"close":318.45,"high":322.79,"low":314.44,"open":321.46,"volume":793400},{"timestamp":1360333800,"date":"2013-02-08","index":1771,"close":320.72,"high":321.49,"low":316.73,"open":316.77,"volume":403300},{"timestamp":1360593000,"date":"2013-02-11","index":1772,"close":323.56,"high":325.64,"low":320.11,"open":320.97,"volume":453300},{"timestamp":1360679400,"date":"2013-02-12","index":1773,"close":322.51,"high":326.99,"low":322.05,"open":322.39,"volume":353600},{"timestamp":1360765800,"date":"2013-02-13","index":1774,"close":317.01,"high":322.48,"low":316.16,"open":321.63,"volume":605700},{"timestamp":1360852200,"date":"2013-02-14","index":1775,"close":317.72,"high":319.08,"low":314.44,"open":316.28,"volume":483900},{"timestamp":1360938600,"date":"2013-02-15","index":1776,"close":314.19,"high":319.03,"low":310.78,"open":319.03,"volume":678300},{"timestamp":1361284200,"date":"2013-02-19","index":1777,"close":313.05,"high":317.58,"low":311.32,"open":314.4,"volume":530600},{"timestamp":1361370600,"date":"2013-02-20","index":1778,"close":309.49,"high":315.09,"low":308,"open":312.81,"volume":588200},{"timestamp":1361457000,"date":"2013-02-21","index":1779,"close":308.13,"high":313.73,"low":307.17,"open":307.17,"volume":639200}]},{"date":"2012-10-18","estimated":2.3,"reported":2.27,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":1686,"close":294.01,"high":302.4,"low":293.73,"open":302.4,"volume":1083200},{"timestamp":1349443800,"date":"2012-10-05","index":1687,"close":280.93,"high":295.99,"low":278.01,"open":294.83,"volume":2418200},{"timestamp":1349703000,"date":"2012-10-08","index":1688,"close":286.56,"high":291.81,"low":279.64,"open":281.62,"volume":1312000},{"timestamp":1349789400,"date":"2012-10-09","index":1689,"close":286.74,"high":289.9,"low":280.57,"open":284.94,"volume":1106900},{"timestamp":1349875800,"date":"2012-10-10","index":1690,"close":286.62,"high":292.15,"low":284.16,"open":288.43,"volume":717300},{"timestamp":1349962200,"date":"2012-10-11","index":1691,"close":286.36,"high":290.33,"low":280.75,"open":283.15,"volume":1196900},{"timestamp":1350048600,"date":"2012-10-12","index":1692,"close":290.47,"high":291.5,"low":285.41,"open":285.72,"volume":927300},{"timestamp":1350307800,"date":"2012-10-15","index":1693,"close":295.14,"high":297,"low":286.45,"open":289,"volume":1001400},{"timestamp":1350394200,"date":"2012-10-16","index":1694,"close":291.9,"high":296.31,"low":290.05,"open":295.14,"volume":738900},{"timestamp":1350480600,"date":"2012-10-17","index":1695,"close":290,"high":292.87,"low":288.3,"open":288.3,"volume":673300},{"timestamp":1350567000,"date":"2012-10-18","index":1696,"close":285.93,"high":293.57,"low":283.11,"open":293.57,"volume":2097200}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":1697,"close":243,"high":252.86,"low":239.54,"open":251.95,"volume":6349100},{"timestamp":1350912600,"date":"2012-10-22","index":1698,"close":237.5,"high":244.2,"low":234.08,"open":244.2,"volume":2035300},{"timestamp":1350999000,"date":"2012-10-23","index":1699,"close":236.24,"high":243,"low":233.82,"open":234.45,"volume":1810600},{"timestamp":1351085400,"date":"2012-10-24","index":1700,"close":242.82,"high":243.42,"low":235.14,"open":238.01,"volume":1839900},{"timestamp":1351171800,"date":"2012-10-25","index":1701,"close":248.01,"high":248.69,"low":243.4,"open":245.1,"volume":1653400},{"timestamp":1351258200,"date":"2012-10-26","index":1702,"close":251.52,"high":252.43,"low":245.52,"open":249.48,"volume":1209100},{"timestamp":1351690200,"date":"2012-10-31","index":1703,"close":254.53,"high":255.55,"low":250.09,"open":253.5,"volume":741300},{"timestamp":1351776600,"date":"2012-11-01","index":1704,"close":263.25,"high":263.38,"low":251.56,"open":251.56,"volume":1096400},{"timestamp":1351863000,"date":"2012-11-02","index":1705,"close":262.32,"high":268.27,"low":261.93,"open":264.22,"volume":769500},{"timestamp":1352125800,"date":"2012-11-05","index":1706,"close":265.2,"high":266.12,"low":259.82,"open":262.64,"volume":475500},{"timestamp":1352212200,"date":"2012-11-06","index":1707,"close":279.69,"high":281.32,"low":271.25,"open":271.25,"volume":1282200}]},{"date":"2012-07-19","estimated":2.3,"reported":2.56,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1622,"close":382.86,"high":386.69,"low":379,"open":379,"volume":453500},{"timestamp":1341581400,"date":"2012-07-06","index":1623,"close":383.49,"high":384.5,"low":378.5,"open":378.69,"volume":417800},{"timestamp":1341840600,"date":"2012-07-09","index":1624,"close":386.7,"high":392.66,"low":381.99,"open":382.14,"volume":747400},{"timestamp":1341927000,"date":"2012-07-10","index":1625,"close":379.89,"high":391,"low":378.17,"open":388.59,"volume":652300},{"timestamp":1342013400,"date":"2012-07-11","index":1626,"close":380.47,"high":382.61,"low":375.38,"open":380.58,"volume":423200},{"timestamp":1342099800,"date":"2012-07-12","index":1627,"close":383.53,"high":384.77,"low":377.19,"open":378.02,"volume":512200},{"timestamp":1342186200,"date":"2012-07-13","index":1628,"close":392.37,"high":394.16,"low":382.86,"open":383.34,"volume":780100},{"timestamp":1342445400,"date":"2012-07-16","index":1629,"close":394.34,"high":398.54,"low":390.44,"open":390.44,"volume":571100},{"timestamp":1342531800,"date":"2012-07-17","index":1630,"close":398.91,"high":402,"low":394.11,"open":400,"volume":630600},{"timestamp":1342618200,"date":"2012-07-18","index":1631,"close":398.06,"high":399.44,"low":393.03,"open":396.56,"volume":381700},{"timestamp":1342704600,"date":"2012-07-19","index":1632,"close":403.86,"high":404.59,"low":396.98,"open":397.24,"volume":1334300}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1633,"close":316.98,"high":335.8,"low":307.2,"open":328.45,"volume":9795100},{"timestamp":1343050200,"date":"2012-07-23","index":1634,"close":306.01,"high":312.83,"low":301.1,"open":308.11,"volume":1817200},{"timestamp":1343136600,"date":"2012-07-24","index":1635,"close":294.31,"high":304.78,"low":292.33,"open":302.44,"volume":1925500},{"timestamp":1343223000,"date":"2012-07-25","index":1636,"close":296.48,"high":300.55,"low":294.88,"open":297.54,"volume":932700},{"timestamp":1343309400,"date":"2012-07-26","index":1637,"close":289.86,"high":302.87,"low":289.64,"open":300,"volume":1145100},{"timestamp":1343395800,"date":"2012-07-27","index":1638,"close":296.08,"high":297.12,"low":287.03,"open":290.75,"volume":1311700},{"timestamp":1343655000,"date":"2012-07-30","index":1639,"close":291.13,"high":298.79,"low":290.03,"open":296.28,"volume":926300},{"timestamp":1343741400,"date":"2012-07-31","index":1640,"close":292.33,"high":294.99,"low":289.14,"open":291.63,"volume":658300},{"timestamp":1343827800,"date":"2012-08-01","index":1641,"close":280.67,"high":293.88,"low":280.41,"open":292.87,"volume":777400},{"timestamp":1343914200,"date":"2012-08-02","index":1642,"close":283.77,"high":286.99,"low":277.26,"open":278.24,"volume":911800},{"timestamp":1344000600,"date":"2012-08-03","index":1643,"close":297.65,"high":298.67,"low":288.25,"open":288.74,"volume":1370800}]},{"date":"2012-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":1559,"close":417.04,"high":420.91,"low":411.12,"open":419.23,"volume":678900},{"timestamp":1333632600,"date":"2012-04-05","index":1560,"close":424.98,"high":424.99,"low":414.97,"open":415.09,"volume":539400},{"timestamp":1333978200,"date":"2012-04-09","index":1561,"close":426.31,"high":427.13,"low":420.5,"open":420.5,"volume":461700},{"timestamp":1334064600,"date":"2012-04-10","index":1562,"close":416.62,"high":428.95,"low":414.59,"open":425.08,"volume":750100},{"timestamp":1334151000,"date":"2012-04-11","index":1563,"close":422.66,"high":426.66,"low":421,"open":421.4,"volume":698000},{"timestamp":1334237400,"date":"2012-04-12","index":1564,"close":433.22,"high":433.53,"low":423.05,"open":423.97,"volume":807900},{"timestamp":1334323800,"date":"2012-04-13","index":1565,"close":440.4,"high":442.4,"low":429.02,"open":433.8,"volume":948600},{"timestamp":1334583000,"date":"2012-04-16","index":1566,"close":432.12,"high":441.78,"low":428.76,"open":439.47,"volume":832400},{"timestamp":1334669400,"date":"2012-04-17","index":1567,"close":432.43,"high":434.95,"low":429.04,"open":434.95,"volume":627300},{"timestamp":1334755800,"date":"2012-04-18","index":1568,"close":438.11,"high":440.93,"low":431.99,"open":432.25,"volume":500800},{"timestamp":1334842200,"date":"2012-04-19","index":1569,"close":430.78,"high":439.42,"low":428.26,"open":439.23,"volume":838600}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":1570,"close":419.26,"high":433.3,"low":416.01,"open":429.48,"volume":2031300},{"timestamp":1335187800,"date":"2012-04-23","index":1571,"close":417.24,"high":417.66,"low":406.38,"open":413.9,"volume":1340800},{"timestamp":1335274200,"date":"2012-04-24","index":1572,"close":402.86,"high":414,"low":401.03,"open":411.96,"volume":1207800},{"timestamp":1335360600,"date":"2012-04-25","index":1573,"close":412.99,"high":413.65,"low":405.03,"open":405.5,"volume":583200},{"timestamp":1335447000,"date":"2012-04-26","index":1574,"close":414.74,"high":418.49,"low":410.03,"open":412.18,"volume":591800},{"timestamp":1335533400,"date":"2012-04-27","index":1575,"close":419.41,"high":421,"low":412.25,"open":415,"volume":588200},{"timestamp":1335792600,"date":"2012-04-30","index":1576,"close":414.15,"high":419.39,"low":412.78,"open":418.47,"volume":325300},{"timestamp":1335879000,"date":"2012-05-01","index":1577,"close":419.89,"high":424.15,"low":414.59,"open":415.41,"volume":501400},{"timestamp":1335965400,"date":"2012-05-02","index":1578,"close":422.8,"high":424.41,"low":416.11,"open":417.92,"volume":467400},{"timestamp":1336051800,"date":"2012-05-03","index":1579,"close":414.74,"high":423.64,"low":413.37,"open":423.3,"volume":505000},{"timestamp":1336138200,"date":"2012-05-04","index":1580,"close":407.88,"high":413.04,"low":406.3,"open":412.76,"volume":713300}]},{"date":"2012-02-01","estimated":1.83,"reported":1.81,"pre":[{"timestamp":1326897000,"date":"2012-01-18","index":1505,"close":356.82,"high":357.75,"low":351.9,"open":354.2,"volume":323900},{"timestamp":1326983400,"date":"2012-01-19","index":1506,"close":358.09,"high":359.48,"low":355.54,"open":356.71,"volume":331900},{"timestamp":1327069800,"date":"2012-01-20","index":1507,"close":356.39,"high":358.55,"low":354.1,"open":356.6,"volume":383400},{"timestamp":1327329000,"date":"2012-01-23","index":1508,"close":360.46,"high":363.32,"low":356.37,"open":356.84,"volume":480600},{"timestamp":1327415400,"date":"2012-01-24","index":1509,"close":360.6,"high":361.1,"low":357.02,"open":358.4,"volume":373300},{"timestamp":1327501800,"date":"2012-01-25","index":1510,"close":363.14,"high":364.85,"low":359,"open":359.89,"volume":491300},{"timestamp":1327588200,"date":"2012-01-26","index":1511,"close":365.81,"high":370.35,"low":363.02,"open":364.12,"volume":491200},{"timestamp":1327674600,"date":"2012-01-27","index":1512,"close":366.76,"high":368.36,"low":362.31,"open":364.05,"volume":279300},{"timestamp":1327933800,"date":"2012-01-30","index":1513,"close":367.69,"high":368.25,"low":364.1,"open":364.9,"volume":288100},{"timestamp":1328020200,"date":"2012-01-31","index":1514,"close":367.29,"high":369.72,"low":365.52,"open":368.39,"volume":350800},{"timestamp":1328106600,"date":"2012-02-01","index":1515,"close":370.41,"high":371.62,"low":364.41,"open":368,"volume":873400}],"post":[{"timestamp":1328193000,"date":"2012-02-02","index":1516,"close":362.82,"high":373.37,"low":358.6,"open":366.19,"volume":1413500},{"timestamp":1328279400,"date":"2012-02-03","index":1517,"close":372.19,"high":373.2,"low":366.03,"open":367.18,"volume":810000},{"timestamp":1328538600,"date":"2012-02-06","index":1518,"close":371.63,"high":374.92,"low":369.51,"open":370,"volume":537300},{"timestamp":1328625000,"date":"2012-02-07","index":1519,"close":374.02,"high":374.97,"low":370.07,"open":371.02,"volume":383700},{"timestamp":1328711400,"date":"2012-02-08","index":1520,"close":374.02,"high":375.25,"low":370.9,"open":374.03,"volume":408700},{"timestamp":1328797800,"date":"2012-02-09","index":1521,"close":376.49,"high":377.75,"low":372.27,"open":375.5,"volume":484800},{"timestamp":1328884200,"date":"2012-02-10","index":1522,"close":376.45,"high":376.63,"low":372.46,"open":372.93,"volume":311300},{"timestamp":1329143400,"date":"2012-02-13","index":1523,"close":377.45,"high":379.91,"low":375.19,"open":378.7,"volume":391500},{"timestamp":1329229800,"date":"2012-02-14","index":1524,"close":378.94,"high":379.45,"low":375.01,"open":377.23,"volume":389700},{"timestamp":1329316200,"date":"2012-02-15","index":1525,"close":375.73,"high":383.38,"low":373.6,"open":380.49,"volume":757200},{"timestamp":1329402600,"date":"2012-02-16","index":1526,"close":382.04,"high":383.06,"low":375,"open":375.25,"volume":506000}]},{"date":"2011-10-20","estimated":1.85,"reported":1.9,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":1435,"close":298.99,"high":301.22,"low":289.08,"open":292.75,"volume":1549800},{"timestamp":1317994200,"date":"2011-10-07","index":1436,"close":294.59,"high":298.56,"low":290.54,"open":296.98,"volume":995000},{"timestamp":1318253400,"date":"2011-10-10","index":1437,"close":307.85,"high":311.84,"low":298.5,"open":298.77,"volume":741600},{"timestamp":1318339800,"date":"2011-10-11","index":1438,"close":309.95,"high":315,"low":305.01,"open":305.02,"volume":682700},{"timestamp":1318426200,"date":"2011-10-12","index":1439,"close":314,"high":318.05,"low":311,"open":313.47,"volume":828600},{"timestamp":1318512600,"date":"2011-10-13","index":1440,"close":317.31,"high":318.98,"low":311.36,"open":311.36,"volume":688400},{"timestamp":1318599000,"date":"2011-10-14","index":1441,"close":320.8,"high":321.66,"low":314.72,"open":320,"volume":699000},{"timestamp":1318858200,"date":"2011-10-17","index":1442,"close":319.79,"high":324.33,"low":317.09,"open":319.6,"volume":613900},{"timestamp":1318944600,"date":"2011-10-18","index":1443,"close":319.85,"high":321.06,"low":310.28,"open":320.5,"volume":584800},{"timestamp":1319031000,"date":"2011-10-19","index":1444,"close":310.27,"high":319.99,"low":309.17,"open":319.47,"volume":758300},{"timestamp":1319117400,"date":"2011-10-20","index":1445,"close":307.91,"high":312.29,"low":306.06,"open":308.97,"volume":1232800}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":1446,"close":333.49,"high":333.5,"low":318.41,"open":320.07,"volume":2661100},{"timestamp":1319463000,"date":"2011-10-24","index":1447,"close":342.49,"high":342.98,"low":332.4,"open":334,"volume":1117300},{"timestamp":1319549400,"date":"2011-10-25","index":1448,"close":334.18,"high":343,"low":334.03,"open":339.59,"volume":878800},{"timestamp":1319635800,"date":"2011-10-26","index":1449,"close":332.85,"high":339.5,"low":330.02,"open":338.96,"volume":747000},{"timestamp":1319722200,"date":"2011-10-27","index":1450,"close":343.52,"high":345.92,"low":335.02,"open":341.25,"volume":747600},{"timestamp":1319808600,"date":"2011-10-28","index":1451,"close":341.4,"high":344.98,"low":338.33,"open":341.32,"volume":496900},{"timestamp":1320067800,"date":"2011-10-31","index":1452,"close":336.12,"high":347.94,"low":336.05,"open":338.98,"volume":1015000},{"timestamp":1320154200,"date":"2011-11-01","index":1453,"close":328.18,"high":334.27,"low":324,"open":326.64,"volume":882600},{"timestamp":1320240600,"date":"2011-11-02","index":1454,"close":329.62,"high":332.99,"low":324.93,"open":332.99,"volume":562300},{"timestamp":1320327000,"date":"2011-11-03","index":1455,"close":337.5,"high":338.66,"low":329.06,"open":333.63,"volume":869200},{"timestamp":1320413400,"date":"2011-11-04","index":1456,"close":338.97,"high":339.94,"low":334.31,"open":334.31,"volume":491800}]},{"date":"2011-07-19","estimated":1.68,"reported":1.64,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":1369,"close":321.45,"high":322.63,"low":314.29,"open":315.98,"volume":881900},{"timestamp":1309959000,"date":"2011-07-06","index":1370,"close":324.94,"high":325.76,"low":319.56,"open":320.88,"volume":865800},{"timestamp":1310045400,"date":"2011-07-07","index":1371,"close":328.49,"high":329.8,"low":323.94,"open":326.66,"volume":913100},{"timestamp":1310131800,"date":"2011-07-08","index":1372,"close":325.3,"high":328.17,"low":321.7,"open":324.75,"volume":1025100},{"timestamp":1310391000,"date":"2011-07-11","index":1373,"close":320.69,"high":326.46,"low":318.38,"open":321.7,"volume":789000},{"timestamp":1310477400,"date":"2011-07-12","index":1374,"close":319.71,"high":323.5,"low":318.54,"open":320.46,"volume":644200},{"timestamp":1310563800,"date":"2011-07-13","index":1375,"close":325.18,"high":328.28,"low":321.33,"open":322.31,"volume":931800},{"timestamp":1310650200,"date":"2011-07-14","index":1376,"close":324.63,"high":329.69,"low":320.31,"open":327.44,"volume":830400},{"timestamp":1310736600,"date":"2011-07-15","index":1377,"close":324.6,"high":326.18,"low":320.12,"open":325.06,"volume":834300},{"timestamp":1310995800,"date":"2011-07-18","index":1378,"close":327.99,"high":328.36,"low":322.62,"open":324.78,"volume":764200},{"timestamp":1311082200,"date":"2011-07-19","index":1379,"close":333.71,"high":333.71,"low":325.3,"open":330.2,"volume":1473500}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":1380,"close":330.02,"high":332,"low":323.67,"open":324.75,"volume":1872700},{"timestamp":1311255000,"date":"2011-07-21","index":1381,"close":328.22,"high":332.43,"low":325.76,"open":330.5,"volume":821500},{"timestamp":1311341400,"date":"2011-07-22","index":1382,"close":335.52,"high":336.71,"low":328.09,"open":329.66,"volume":1019800},{"timestamp":1311600600,"date":"2011-07-25","index":1383,"close":334.46,"high":337.32,"low":332,"open":332.79,"volume":540800},{"timestamp":1311687000,"date":"2011-07-26","index":1384,"close":331.4,"high":336.88,"low":330.75,"open":333.44,"volume":466200},{"timestamp":1311773400,"date":"2011-07-27","index":1385,"close":322.74,"high":329.79,"low":321.8,"open":329.18,"volume":828100},{"timestamp":1311859800,"date":"2011-07-28","index":1386,"close":324.16,"high":329,"low":323,"open":323,"volume":525500},{"timestamp":1311946200,"date":"2011-07-29","index":1387,"close":324.58,"high":327.57,"low":317.85,"open":320.89,"volume":784300},{"timestamp":1312205400,"date":"2011-08-01","index":1388,"close":327.55,"high":329.99,"low":323.09,"open":328.97,"volume":511700},{"timestamp":1312291800,"date":"2011-08-02","index":1389,"close":320.65,"high":330.59,"low":320.29,"open":325.62,"volume":607300},{"timestamp":1312378200,"date":"2011-08-03","index":1390,"close":325.58,"high":327,"low":313.08,"open":321.01,"volume":1070500}]},{"date":"2011-04-20","estimated":1.44,"reported":1.46,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":1308,"close":275.76,"high":282,"low":272.07,"open":280.05,"volume":846100},{"timestamp":1302183000,"date":"2011-04-07","index":1309,"close":274.7,"high":277.88,"low":272.16,"open":273,"volume":566000},{"timestamp":1302269400,"date":"2011-04-08","index":1310,"close":269.24,"high":277.18,"low":267.31,"open":275.97,"volume":880100},{"timestamp":1302528600,"date":"2011-04-11","index":1311,"close":268.41,"high":271.59,"low":265,"open":268.6,"volume":475000},{"timestamp":1302615000,"date":"2011-04-12","index":1312,"close":274.3,"high":277.15,"low":265.07,"open":265.88,"volume":1151200},{"timestamp":1302701400,"date":"2011-04-13","index":1313,"close":281.31,"high":282.76,"low":275.12,"open":277.72,"volume":1113400},{"timestamp":1302787800,"date":"2011-04-14","index":1314,"close":282.91,"high":285.97,"low":278.55,"open":280.11,"volume":935800},{"timestamp":1302874200,"date":"2011-04-15","index":1315,"close":285.13,"high":285.45,"low":280.5,"open":283.99,"volume":910700},{"timestamp":1303133400,"date":"2011-04-18","index":1316,"close":283.37,"high":285.08,"low":279,"open":282.06,"volume":787100},{"timestamp":1303219800,"date":"2011-04-19","index":1317,"close":279.85,"high":285.95,"low":279.27,"open":283.31,"volume":861800},{"timestamp":1303306200,"date":"2011-04-20","index":1318,"close":288.1,"high":289.35,"low":280.45,"open":283.49,"volume":2219000}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":1319,"close":277.3,"high":283,"low":270.81,"open":282.48,"volume":3514000},{"timestamp":1303738200,"date":"2011-04-25","index":1320,"close":272.65,"high":276.91,"low":271.39,"open":275.54,"volume":934700},{"timestamp":1303824600,"date":"2011-04-26","index":1321,"close":264.94,"high":273.88,"low":264.01,"open":273,"volume":1200000},{"timestamp":1303911000,"date":"2011-04-27","index":1322,"close":263,"high":268.9,"low":263,"open":265.6,"volume":8272000},{"timestamp":1303997400,"date":"2011-04-28","index":1323,"close":265.64,"high":267.87,"low":260.12,"open":261.9,"volume":1111000},{"timestamp":1304083800,"date":"2011-04-29","index":1324,"close":266.79,"high":268,"low":264.29,"open":265.66,"volume":664000},{"timestamp":1304343000,"date":"2011-05-02","index":1325,"close":267.08,"high":270,"low":264.05,"open":268.8,"volume":761800},{"timestamp":1304429400,"date":"2011-05-03","index":1326,"close":260.41,"high":267.76,"low":257.79,"open":266.14,"volume":914100},{"timestamp":1304515800,"date":"2011-05-04","index":1327,"close":260.53,"high":261.4,"low":249.58,"open":257.1,"volume":1393000},{"timestamp":1304602200,"date":"2011-05-05","index":1328,"close":265.77,"high":269.08,"low":257.39,"open":258.4,"volume":1076400},{"timestamp":1304688600,"date":"2011-05-06","index":1329,"close":268.1,"high":272.46,"low":266.51,"open":270.11,"volume":850800}]},{"date":"2011-02-10","estimated":1.29,"reported":1.47,"pre":[{"timestamp":1296138600,"date":"2011-01-27","index":1260,"close":225.52,"high":227.49,"low":216.06,"open":218.08,"volume":797400},{"timestamp":1296225000,"date":"2011-01-28","index":1261,"close":219.43,"high":227.98,"low":217,"open":226.91,"volume":620400},{"timestamp":1296484200,"date":"2011-01-31","index":1262,"close":218.92,"high":224.45,"low":218.09,"open":221.14,"volume":482000},{"timestamp":1296570600,"date":"2011-02-01","index":1263,"close":221.9,"high":223.81,"low":217.2,"open":219.94,"volume":602600},{"timestamp":1296657000,"date":"2011-02-02","index":1264,"close":228.9,"high":229.25,"low":220.1,"open":221.62,"volume":689500},{"timestamp":1296743400,"date":"2011-02-03","index":1265,"close":239.22,"high":240,"low":228.35,"open":228.35,"volume":1119900},{"timestamp":1296829800,"date":"2011-02-04","index":1266,"close":246.31,"high":251.69,"low":239.55,"open":240.41,"volume":1711900},{"timestamp":1297089000,"date":"2011-02-07","index":1267,"close":247.55,"high":251.75,"low":245.11,"open":248.27,"volume":912800},{"timestamp":1297175400,"date":"2011-02-08","index":1268,"close":247.26,"high":248.69,"low":243.3,"open":244.5,"volume":886600},{"timestamp":1297261800,"date":"2011-02-09","index":1269,"close":252.51,"high":256.9,"low":247.02,"open":247.6,"volume":1153000},{"timestamp":1297348200,"date":"2011-02-10","index":1270,"close":256.63,"high":258.42,"low":252.28,"open":253.45,"volume":2081100}],"post":[{"timestamp":1297434600,"date":"2011-02-11","index":1271,"close":268.73,"high":274.85,"low":243.36,"open":248.91,"volume":7349100},{"timestamp":1297693800,"date":"2011-02-14","index":1272,"close":272.95,"high":275,"low":265.9,"open":269.42,"volume":1430200},{"timestamp":1297780200,"date":"2011-02-15","index":1273,"close":265.58,"high":273.27,"low":264.4,"open":270.8,"volume":1228400},{"timestamp":1297866600,"date":"2011-02-16","index":1274,"close":264.01,"high":270.51,"low":262.45,"open":267.51,"volume":1333700},{"timestamp":1297953000,"date":"2011-02-17","index":1275,"close":265.54,"high":268,"low":262.84,"open":264.43,"volume":789700},{"timestamp":1298039400,"date":"2011-02-18","index":1276,"close":260.15,"high":266.81,"low":258.78,"open":265.73,"volume":1234400},{"timestamp":1298385000,"date":"2011-02-22","index":1277,"close":251.9,"high":259.55,"low":251.17,"open":256.27,"volume":893200},{"timestamp":1298471400,"date":"2011-02-23","index":1278,"close":244.19,"high":251.88,"low":235,"open":251.06,"volume":1648700},{"timestamp":1298557800,"date":"2011-02-24","index":1279,"close":245.3,"high":246.98,"low":238.14,"open":242.5,"volume":1014800},{"timestamp":1298644200,"date":"2011-02-25","index":1280,"close":248.36,"high":255,"low":246.29,"open":247,"volume":836100},{"timestamp":1298903400,"date":"2011-02-28","index":1281,"close":245,"high":252.73,"low":243.64,"open":250.85,"volume":710600}]},{"date":"2010-10-21","estimated":1.31,"reported":1.52,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":1183,"close":177.01,"high":177.5,"low":174.38,"open":176.01,"volume":641800},{"timestamp":1286544600,"date":"2010-10-08","index":1184,"close":176.56,"high":177.79,"low":174.84,"open":177,"volume":523900},{"timestamp":1286803800,"date":"2010-10-11","index":1185,"close":178.6,"high":180.55,"low":176.29,"open":176.56,"volume":544600},{"timestamp":1286890200,"date":"2010-10-12","index":1186,"close":180.91,"high":181.4,"low":176.5,"open":178.36,"volume":586000},{"timestamp":1286976600,"date":"2010-10-13","index":1187,"close":180.98,"high":182.96,"low":180.05,"open":181.91,"volume":737500},{"timestamp":1287063000,"date":"2010-10-14","index":1188,"close":181.27,"high":181.33,"low":179.41,"open":180.65,"volume":374700},{"timestamp":1287149400,"date":"2010-10-15","index":1189,"close":181.87,"high":182.67,"low":179.21,"open":182.47,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1190,"close":183.69,"high":184.47,"low":182.18,"open":182.96,"volume":585300},{"timestamp":1287495000,"date":"2010-10-19","index":1191,"close":181.86,"high":183.98,"low":180.18,"open":181.56,"volume":690300},{"timestamp":1287581400,"date":"2010-10-20","index":1192,"close":180.75,"high":182.99,"low":180.46,"open":182.76,"volume":738700},{"timestamp":1287667800,"date":"2010-10-21","index":1193,"close":179.25,"high":182.99,"low":178.09,"open":181.72,"volume":1230100}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":1194,"close":205.77,"high":207.94,"low":188.5,"open":188.98,"volume":4101200},{"timestamp":1288013400,"date":"2010-10-25","index":1195,"close":205.65,"high":208.37,"low":203.52,"open":207,"volume":1442700},{"timestamp":1288099800,"date":"2010-10-26","index":1196,"close":212.86,"high":215.38,"low":204.6,"open":205,"volume":1652400},{"timestamp":1288186200,"date":"2010-10-27","index":1197,"close":212.3,"high":212.35,"low":209.11,"open":210.7,"volume":814800},{"timestamp":1288272600,"date":"2010-10-28","index":1198,"close":210.42,"high":213.8,"low":207.55,"open":213.78,"volume":633000},{"timestamp":1288359000,"date":"2010-10-29","index":1199,"close":210.21,"high":211.98,"low":208.75,"open":209.82,"volume":380700},{"timestamp":1288618200,"date":"2010-11-01","index":1200,"close":211.08,"high":213.25,"low":209,"open":211.89,"volume":444800},{"timestamp":1288704600,"date":"2010-11-02","index":1201,"close":215.21,"high":215.21,"low":211.13,"open":212.5,"volume":576700},{"timestamp":1288791000,"date":"2010-11-03","index":1202,"close":219.32,"high":219.32,"low":215.09,"open":215.68,"volume":815900},{"timestamp":1288877400,"date":"2010-11-04","index":1203,"close":222.86,"high":223.32,"low":220.03,"open":221.24,"volume":843500},{"timestamp":1288963800,"date":"2010-11-05","index":1204,"close":230.56,"high":232.33,"low":222.5,"open":223,"volume":1382000}]},{"date":"2010-07-22","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":1119,"close":139.57,"high":141.23,"low":137.5,"open":139.55,"volume":599100},{"timestamp":1278682200,"date":"2010-07-09","index":1120,"close":140.41,"high":141.3,"low":138.7,"open":139.98,"volume":455600},{"timestamp":1278941400,"date":"2010-07-12","index":1121,"close":139.93,"high":141.15,"low":137.32,"open":139.42,"volume":396500},{"timestamp":1279027800,"date":"2010-07-13","index":1122,"close":142.76,"high":143.94,"low":140.3,"open":140.35,"volume":596500},{"timestamp":1279114200,"date":"2010-07-14","index":1123,"close":143.72,"high":144.97,"low":141.69,"open":142.62,"volume":482200},{"timestamp":1279200600,"date":"2010-07-15","index":1124,"close":142.46,"high":144.17,"low":139.88,"open":144.17,"volume":483000},{"timestamp":1279287000,"date":"2010-07-16","index":1125,"close":136.82,"high":142.21,"low":136.62,"open":141.91,"volume":1032400},{"timestamp":1279546200,"date":"2010-07-19","index":1126,"close":130.24,"high":137.79,"low":128.53,"open":136.17,"volume":1571300},{"timestamp":1279632600,"date":"2010-07-20","index":1127,"close":133.97,"high":134.3,"low":127.3,"open":128.45,"volume":1181600},{"timestamp":1279719000,"date":"2010-07-21","index":1128,"close":129.6,"high":135.75,"low":129.48,"open":135.75,"volume":942200},{"timestamp":1279805400,"date":"2010-07-22","index":1129,"close":133.16,"high":133.53,"low":130.43,"open":131.49,"volume":1202400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":1130,"close":145.5,"high":145.99,"low":137,"open":137.01,"volume":3137000},{"timestamp":1280151000,"date":"2010-07-26","index":1131,"close":148.57,"high":148.63,"low":144.06,"open":145.6,"volume":937600},{"timestamp":1280237400,"date":"2010-07-27","index":1132,"close":148.28,"high":150,"low":146.67,"open":149.67,"volume":903100},{"timestamp":1280323800,"date":"2010-07-28","index":1133,"close":147.94,"high":148.46,"low":146.27,"open":147.68,"volume":746700},{"timestamp":1280410200,"date":"2010-07-29","index":1134,"close":146.01,"high":149.48,"low":144.1,"open":148.89,"volume":704500},{"timestamp":1280496600,"date":"2010-07-30","index":1135,"close":147.9,"high":147.92,"low":143.31,"open":144,"volume":516800},{"timestamp":1280755800,"date":"2010-08-02","index":1136,"close":150.51,"high":150.98,"low":148.99,"open":150.06,"volume":629900},{"timestamp":1280842200,"date":"2010-08-03","index":1137,"close":151.24,"high":152.56,"low":147.5,"open":150.29,"volume":717900},{"timestamp":1280928600,"date":"2010-08-04","index":1138,"close":152.54,"high":154.43,"low":150.73,"open":150.94,"volume":763800},{"timestamp":1281015000,"date":"2010-08-05","index":1139,"close":150.93,"high":152.48,"low":149.5,"open":151.21,"volume":494700},{"timestamp":1281101400,"date":"2010-08-06","index":1140,"close":151.6,"high":152,"low":148.19,"open":148.29,"volume":432700}]},{"date":"2010-04-21","estimated":0.95,"reported":1.19,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1055,"close":122.47,"high":124.56,"low":121.46,"open":122.88,"volume":650500},{"timestamp":1270733400,"date":"2010-04-08","index":1056,"close":122.73,"high":123.2,"low":121.25,"open":122.32,"volume":257600},{"timestamp":1270819800,"date":"2010-04-09","index":1057,"close":122.52,"high":123.43,"low":120.78,"open":123.31,"volume":528000},{"timestamp":1271079000,"date":"2010-04-12","index":1058,"close":123.21,"high":124.74,"low":122.72,"open":123.22,"volume":270100},{"timestamp":1271165400,"date":"2010-04-13","index":1059,"close":125.54,"high":125.99,"low":123.22,"open":123.24,"volume":448500},{"timestamp":1271251800,"date":"2010-04-14","index":1060,"close":125.97,"high":127.15,"low":125.01,"open":127.04,"volume":314100},{"timestamp":1271338200,"date":"2010-04-15","index":1061,"close":125.08,"high":127.2,"low":124.71,"open":126.13,"volume":226200},{"timestamp":1271424600,"date":"2010-04-16","index":1062,"close":124.05,"high":125.4,"low":122.86,"open":125.01,"volume":300500},{"timestamp":1271683800,"date":"2010-04-19","index":1063,"close":123.43,"high":124.95,"low":120.25,"open":123.78,"volume":411500},{"timestamp":1271770200,"date":"2010-04-20","index":1064,"close":124.08,"high":125.23,"low":122,"open":124.12,"volume":546700},{"timestamp":1271856600,"date":"2010-04-21","index":1065,"close":126.75,"high":126.75,"low":123.56,"open":123.79,"volume":993000}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1066,"close":144.72,"high":145.11,"low":133.01,"open":136.27,"volume":2786900},{"timestamp":1272029400,"date":"2010-04-23","index":1067,"close":142.98,"high":145,"low":140.77,"open":145,"volume":1001500},{"timestamp":1272288600,"date":"2010-04-26","index":1068,"close":141.98,"high":145.39,"low":141.83,"open":142.95,"volume":509600},{"timestamp":1272375000,"date":"2010-04-27","index":1069,"close":139.04,"high":143.5,"low":139,"open":141.87,"volume":636600},{"timestamp":1272461400,"date":"2010-04-28","index":1070,"close":135.27,"high":141.95,"low":134.74,"open":141.95,"volume":882500},{"timestamp":1272547800,"date":"2010-04-29","index":1071,"close":139.13,"high":140.23,"low":136,"open":136,"volume":658300},{"timestamp":1272634200,"date":"2010-04-30","index":1072,"close":134.91,"high":142.84,"low":134.87,"open":139.69,"volume":516100},{"timestamp":1272893400,"date":"2010-05-03","index":1073,"close":138.9,"high":139.79,"low":134.91,"open":135.27,"volume":720000},{"timestamp":1272979800,"date":"2010-05-04","index":1074,"close":133.39,"high":138.31,"low":133,"open":137.55,"volume":737000},{"timestamp":1273066200,"date":"2010-05-05","index":1075,"close":135,"high":137.15,"low":128.02,"open":131.33,"volume":730000},{"timestamp":1273152600,"date":"2010-05-06","index":1076,"close":131.52,"high":137.02,"low":124,"open":134.98,"volume":987800}]},{"date":"2010-02-11","estimated":0.81,"reported":0.99,"pre":[{"timestamp":1264689000,"date":"2010-01-28","index":1008,"close":98.62,"high":99.64,"low":96.63,"open":98.78,"volume":494200},{"timestamp":1264775400,"date":"2010-01-29","index":1009,"close":96.46,"high":99.65,"low":96.44,"open":99.01,"volume":254500},{"timestamp":1265034600,"date":"2010-02-01","index":1010,"close":100.38,"high":100.41,"low":96.86,"open":96.89,"volume":433900},{"timestamp":1265121000,"date":"2010-02-02","index":1011,"close":100.85,"high":101.4,"low":99.32,"open":100.38,"volume":483800},{"timestamp":1265207400,"date":"2010-02-03","index":1012,"close":100.38,"high":101.13,"low":100.01,"open":100.65,"volume":223100},{"timestamp":1265293800,"date":"2010-02-04","index":1013,"close":98.51,"high":100,"low":97.9,"open":100,"volume":570700},{"timestamp":1265380200,"date":"2010-02-05","index":1014,"close":95.2,"high":98.68,"low":93.81,"open":98.11,"volume":793200},{"timestamp":1265639400,"date":"2010-02-08","index":1015,"close":99.92,"high":100.86,"low":95.17,"open":95.55,"volume":970000},{"timestamp":1265725800,"date":"2010-02-09","index":1016,"close":100.65,"high":100.88,"low":99.17,"open":100.54,"volume":551800},{"timestamp":1265812200,"date":"2010-02-10","index":1017,"close":99.51,"high":101.81,"low":99.45,"open":100.74,"volume":391000},{"timestamp":1265898600,"date":"2010-02-11","index":1018,"close":101.12,"high":101.48,"low":98.39,"open":99.5,"volume":952200}],"post":[{"timestamp":1265985000,"date":"2010-02-12","index":1019,"close":104.87,"high":105.13,"low":98,"open":98.63,"volume":2192200},{"timestamp":1266330600,"date":"2010-02-16","index":1020,"close":103.79,"high":106.49,"low":103.17,"open":105.72,"volume":604500},{"timestamp":1266417000,"date":"2010-02-17","index":1021,"close":104.46,"high":104.7,"low":103.49,"open":103.8,"volume":362800},{"timestamp":1266503400,"date":"2010-02-18","index":1022,"close":103.98,"high":105,"low":103.55,"open":104.1,"volume":284900},{"timestamp":1266589800,"date":"2010-02-19","index":1023,"close":104.99,"high":105.46,"low":103.56,"open":103.56,"volume":330300},{"timestamp":1266849000,"date":"2010-02-22","index":1024,"close":103.93,"high":105,"low":103,"open":105,"volume":363200},{"timestamp":1266935400,"date":"2010-02-23","index":1025,"close":103.64,"high":104.6,"low":102.88,"open":103.94,"volume":307500},{"timestamp":1267021800,"date":"2010-02-24","index":1026,"close":104.84,"high":105.29,"low":103.54,"open":103.68,"volume":249400},{"timestamp":1267108200,"date":"2010-02-25","index":1027,"close":103.82,"high":104.36,"low":102.93,"open":103.69,"volume":217200},{"timestamp":1267194600,"date":"2010-02-26","index":1028,"close":104.71,"high":105.72,"low":103.5,"open":104.1,"volume":309500},{"timestamp":1267453800,"date":"2010-03-01","index":1029,"close":107.93,"high":108.5,"low":105.33,"open":105.53,"volume":689600}]},{"date":"2009-10-22","estimated":0.88,"reported":1.08,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":932,"close":91.71,"high":92.79,"low":91.18,"open":92.1,"volume":307100},{"timestamp":1255095000,"date":"2009-10-09","index":933,"close":91.78,"high":92.27,"low":91.11,"open":91.85,"volume":187500},{"timestamp":1255354200,"date":"2009-10-12","index":934,"close":90.74,"high":92.2,"low":90.35,"open":91.97,"volume":347400},{"timestamp":1255440600,"date":"2009-10-13","index":935,"close":91.72,"high":92.2,"low":89.41,"open":90.69,"volume":434800},{"timestamp":1255527000,"date":"2009-10-14","index":936,"close":92.25,"high":93,"low":91.36,"open":92.68,"volume":375700},{"timestamp":1255613400,"date":"2009-10-15","index":937,"close":91.03,"high":92.48,"low":90.33,"open":91.99,"volume":573500},{"timestamp":1255699800,"date":"2009-10-16","index":938,"close":90.53,"high":91.18,"low":89.55,"open":90.74,"volume":588900},{"timestamp":1255959000,"date":"2009-10-19","index":939,"close":91.45,"high":91.76,"low":90,"open":90.88,"volume":490600},{"timestamp":1256045400,"date":"2009-10-20","index":940,"close":89.14,"high":91.67,"low":88.54,"open":91.54,"volume":749100},{"timestamp":1256131800,"date":"2009-10-21","index":941,"close":85.48,"high":89.02,"low":85.06,"open":89,"volume":1147200},{"timestamp":1256218200,"date":"2009-10-22","index":942,"close":89.52,"high":90.33,"low":82.58,"open":82.82,"volume":2879100}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":943,"close":82.35,"high":88.74,"low":81.72,"open":87.1,"volume":2544200},{"timestamp":1256563800,"date":"2009-10-26","index":944,"close":81.57,"high":84,"low":81.13,"open":82.68,"volume":826900},{"timestamp":1256650200,"date":"2009-10-27","index":945,"close":79.74,"high":82.08,"low":79.02,"open":81.58,"volume":912600},{"timestamp":1256736600,"date":"2009-10-28","index":946,"close":80.24,"high":81.76,"low":79.61,"open":80.09,"volume":814600},{"timestamp":1256823000,"date":"2009-10-29","index":947,"close":81.79,"high":81.89,"low":80.47,"open":80.93,"volume":501900},{"timestamp":1256909400,"date":"2009-10-30","index":948,"close":81.49,"high":83.7,"low":81.48,"open":81.74,"volume":907300},{"timestamp":1257172200,"date":"2009-11-02","index":949,"close":82.68,"high":83.56,"low":81.06,"open":81.64,"volume":636600},{"timestamp":1257258600,"date":"2009-11-03","index":950,"close":82.72,"high":83.2,"low":81.88,"open":82.51,"volume":500100},{"timestamp":1257345000,"date":"2009-11-04","index":951,"close":82.41,"high":83.88,"low":82.24,"open":83.88,"volume":700000},{"timestamp":1257431400,"date":"2009-11-05","index":952,"close":85.86,"high":85.86,"low":82.98,"open":83.02,"volume":713700},{"timestamp":1257517800,"date":"2009-11-06","index":953,"close":86.45,"high":86.72,"low":84.7,"open":84.95,"volume":500100}]},{"date":"2009-07-22","estimated":0.88,"reported":1.1,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":867,"close":78.37,"high":78.47,"low":76.76,"open":76.87,"volume":282500},{"timestamp":1247146200,"date":"2009-07-09","index":868,"close":79.63,"high":79.86,"low":78.21,"open":78.49,"volume":283700},{"timestamp":1247232600,"date":"2009-07-10","index":869,"close":79.59,"high":81.37,"low":79.24,"open":79.47,"volume":465300},{"timestamp":1247491800,"date":"2009-07-13","index":870,"close":80.7,"high":81.59,"low":78.47,"open":79.97,"volume":375300},{"timestamp":1247578200,"date":"2009-07-14","index":871,"close":82.2,"high":82.36,"low":79.92,"open":80.9,"volume":347800},{"timestamp":1247664600,"date":"2009-07-15","index":872,"close":81.9,"high":83.6,"low":81.39,"open":83.19,"volume":416800},{"timestamp":1247751000,"date":"2009-07-16","index":873,"close":85.22,"high":85.39,"low":82.5,"open":82.99,"volume":528400},{"timestamp":1247837400,"date":"2009-07-17","index":874,"close":85.05,"high":85.46,"low":83.98,"open":85.46,"volume":285900},{"timestamp":1248096600,"date":"2009-07-20","index":875,"close":88.3,"high":90,"low":85.21,"open":85.21,"volume":973800},{"timestamp":1248183000,"date":"2009-07-21","index":876,"close":88.7,"high":90.9,"low":87.55,"open":89.91,"volume":769400},{"timestamp":1248269400,"date":"2009-07-22","index":877,"close":88.78,"high":91.68,"low":87.44,"open":88.3,"volume":1476400}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":878,"close":91.71,"high":93.35,"low":83.64,"open":86.85,"volume":1734700},{"timestamp":1248442200,"date":"2009-07-24","index":879,"close":91.09,"high":91.8,"low":89.94,"open":91,"volume":518400},{"timestamp":1248701400,"date":"2009-07-27","index":880,"close":92,"high":92,"low":90,"open":91.23,"volume":516600},{"timestamp":1248787800,"date":"2009-07-28","index":881,"close":95.62,"high":96.96,"low":91.69,"open":91.73,"volume":1104300},{"timestamp":1248874200,"date":"2009-07-29","index":882,"close":94.29,"high":97.21,"low":93.79,"open":95.29,"volume":930900},{"timestamp":1248960600,"date":"2009-07-30","index":883,"close":94.02,"high":95.9,"low":93.81,"open":94.76,"volume":463800},{"timestamp":1249047000,"date":"2009-07-31","index":884,"close":93.83,"high":95.39,"low":93.45,"open":94.05,"volume":296700},{"timestamp":1249306200,"date":"2009-08-03","index":885,"close":95,"high":95.64,"low":93.41,"open":94.86,"volume":508500},{"timestamp":1249392600,"date":"2009-08-04","index":886,"close":96.88,"high":97.15,"low":94.86,"open":94.96,"volume":443800},{"timestamp":1249479000,"date":"2009-08-05","index":887,"close":96.6,"high":97.04,"low":95.97,"open":96.73,"volume":250100},{"timestamp":1249565400,"date":"2009-08-06","index":888,"close":93.26,"high":96.85,"low":92.55,"open":96.31,"volume":622400}]},{"date":"2009-04-22","estimated":0.55,"reported":0.78,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":804,"close":67.17,"high":70.45,"low":66.75,"open":70.13,"volume":354500},{"timestamp":1239197400,"date":"2009-04-08","index":805,"close":69.72,"high":69.95,"low":67.71,"open":67.71,"volume":522400},{"timestamp":1239283800,"date":"2009-04-09","index":806,"close":71.5,"high":72.24,"low":70.05,"open":70.27,"volume":437700},{"timestamp":1239629400,"date":"2009-04-13","index":807,"close":73.6,"high":74,"low":70.55,"open":71.08,"volume":488000},{"timestamp":1239715800,"date":"2009-04-14","index":808,"close":73.05,"high":73.55,"low":71.84,"open":72.82,"volume":446200},{"timestamp":1239802200,"date":"2009-04-15","index":809,"close":74.54,"high":75.6,"low":71.51,"open":72,"volume":785600},{"timestamp":1239888600,"date":"2009-04-16","index":810,"close":79.01,"high":80.39,"low":75,"open":75.96,"volume":960500},{"timestamp":1239975000,"date":"2009-04-17","index":811,"close":79.25,"high":80.02,"low":77.18,"open":79.41,"volume":728200},{"timestamp":1240234200,"date":"2009-04-20","index":812,"close":77.77,"high":79.1,"low":76.73,"open":78.2,"volume":652100},{"timestamp":1240320600,"date":"2009-04-21","index":813,"close":80.99,"high":81.74,"low":76.3,"open":77.65,"volume":765700},{"timestamp":1240407000,"date":"2009-04-22","index":814,"close":85.5,"high":86.74,"low":80,"open":80,"volume":2071300}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":815,"close":85.31,"high":92.39,"low":82.54,"open":92.39,"volume":3013600},{"timestamp":1240579800,"date":"2009-04-24","index":816,"close":81.97,"high":83.83,"low":80.2,"open":83.07,"volume":1881900},{"timestamp":1240839000,"date":"2009-04-27","index":817,"close":83.47,"high":86.55,"low":80.59,"open":80.67,"volume":1206700},{"timestamp":1240925400,"date":"2009-04-28","index":818,"close":84.17,"high":85.5,"low":82.41,"open":82.96,"volume":787500},{"timestamp":1241011800,"date":"2009-04-29","index":819,"close":81.44,"high":86,"low":81,"open":84.98,"volume":1026100},{"timestamp":1241098200,"date":"2009-04-30","index":820,"close":81.09,"high":84.45,"low":80.61,"open":82.23,"volume":1010700},{"timestamp":1241184600,"date":"2009-05-01","index":821,"close":80.16,"high":81.9,"low":79.66,"open":80.41,"volume":618900},{"timestamp":1241443800,"date":"2009-05-04","index":822,"close":82.82,"high":84.1,"low":79.48,"open":80.26,"volume":599700},{"timestamp":1241530200,"date":"2009-05-05","index":823,"close":84.27,"high":86,"low":82.65,"open":82.65,"volume":649100},{"timestamp":1241616600,"date":"2009-05-06","index":824,"close":80.66,"high":85.13,"low":80,"open":84.82,"volume":598600},{"timestamp":1241703000,"date":"2009-05-07","index":825,"close":76.88,"high":81.9,"low":75.66,"open":81.48,"volume":978900}]},{"date":"2009-02-11","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":756,"close":50.38,"high":50.96,"low":49.01,"open":49.5,"volume":618400},{"timestamp":1233239400,"date":"2009-01-29","index":757,"close":48.96,"high":50.3,"low":48.67,"open":50,"volume":312100},{"timestamp":1233325800,"date":"2009-01-30","index":758,"close":47.76,"high":48.55,"low":46.46,"open":48.55,"volume":492400},{"timestamp":1233585000,"date":"2009-02-02","index":759,"close":48.1,"high":48.94,"low":47.19,"open":47.45,"volume":554300},{"timestamp":1233671400,"date":"2009-02-03","index":760,"close":49.11,"high":49.85,"low":47.96,"open":48.35,"volume":557500},{"timestamp":1233757800,"date":"2009-02-04","index":761,"close":49.17,"high":50.98,"low":48.99,"open":49.11,"volume":604900},{"timestamp":1233844200,"date":"2009-02-05","index":762,"close":51.53,"high":51.89,"low":48.87,"open":48.99,"volume":563000},{"timestamp":1233930600,"date":"2009-02-06","index":763,"close":51.31,"high":53.53,"low":50.78,"open":51.11,"volume":629500},{"timestamp":1234189800,"date":"2009-02-09","index":764,"close":50.38,"high":51.65,"low":49.82,"open":51.42,"volume":479800},{"timestamp":1234276200,"date":"2009-02-10","index":765,"close":48.11,"high":51.49,"low":47.68,"open":49.91,"volume":1139600},{"timestamp":1234362600,"date":"2009-02-11","index":766,"close":47.42,"high":49.06,"low":46.88,"open":48.17,"volume":1416600}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":767,"close":53.25,"high":53.97,"low":49.34,"open":50.71,"volume":3271600},{"timestamp":1234535400,"date":"2009-02-13","index":768,"close":55.05,"high":55.36,"low":52.43,"open":53.47,"volume":946600},{"timestamp":1234881000,"date":"2009-02-17","index":769,"close":53.36,"high":54.94,"low":52.85,"open":54.88,"volume":657500},{"timestamp":1234967400,"date":"2009-02-18","index":770,"close":54.45,"high":54.65,"low":52.43,"open":53.49,"volume":599200},{"timestamp":1235053800,"date":"2009-02-19","index":771,"close":53.74,"high":56,"low":53.44,"open":55.31,"volume":456700},{"timestamp":1235140200,"date":"2009-02-20","index":772,"close":55.5,"high":55.9,"low":52.41,"open":52.7,"volume":921200},{"timestamp":1235399400,"date":"2009-02-23","index":773,"close":54.67,"high":56.71,"low":54.3,"open":56.07,"volume":877900},{"timestamp":1235485800,"date":"2009-02-24","index":774,"close":56.23,"high":57.38,"low":54.97,"open":55.21,"volume":761500},{"timestamp":1235572200,"date":"2009-02-25","index":775,"close":55.46,"high":56.99,"low":54.95,"open":56.49,"volume":807400},{"timestamp":1235658600,"date":"2009-02-26","index":776,"close":54.13,"high":57.26,"low":53.75,"open":56.23,"volume":564300},{"timestamp":1235745000,"date":"2009-02-27","index":777,"close":54.63,"high":55.42,"low":53,"open":53.16,"volume":307000}]},{"date":"2008-10-22","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":680,"close":51.28,"high":53,"low":46.5,"open":47.08,"volume":629800},{"timestamp":1223559000,"date":"2008-10-09","index":681,"close":49.4,"high":52.74,"low":48.9,"open":51.31,"volume":323200},{"timestamp":1223645400,"date":"2008-10-10","index":682,"close":48.35,"high":50.8,"low":45,"open":46.67,"volume":624200},{"timestamp":1223904600,"date":"2008-10-13","index":683,"close":51,"high":52.19,"low":49.34,"open":51.32,"volume":97400},{"timestamp":1223991000,"date":"2008-10-14","index":684,"close":45.5,"high":52.55,"low":43.66,"open":52.29,"volume":904500},{"timestamp":1224077400,"date":"2008-10-15","index":685,"close":40.77,"high":46,"low":40.44,"open":44.79,"volume":894900},{"timestamp":1224163800,"date":"2008-10-16","index":686,"close":44.69,"high":45.12,"low":40.98,"open":43.38,"volume":479900},{"timestamp":1224250200,"date":"2008-10-17","index":687,"close":44.25,"high":46.85,"low":42.11,"open":44.49,"volume":568000},{"timestamp":1224509400,"date":"2008-10-20","index":688,"close":45.85,"high":46.36,"low":44.17,"open":44.91,"volume":486200},{"timestamp":1224595800,"date":"2008-10-21","index":689,"close":43.34,"high":45.6,"low":42.74,"open":45.5,"volume":607100},{"timestamp":1224682200,"date":"2008-10-22","index":690,"close":41.08,"high":43.87,"low":40,"open":42.91,"volume":708600}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":691,"close":44.29,"high":47.23,"low":41.94,"open":42.28,"volume":1192600},{"timestamp":1224855000,"date":"2008-10-24","index":692,"close":44.77,"high":46.41,"low":40.77,"open":41.62,"volume":559300},{"timestamp":1225114200,"date":"2008-10-27","index":693,"close":47.46,"high":49,"low":43.29,"open":44.8,"volume":429000},{"timestamp":1225200600,"date":"2008-10-28","index":694,"close":51.5,"high":52.79,"low":48.06,"open":48.52,"volume":548000},{"timestamp":1225287000,"date":"2008-10-29","index":695,"close":54.68,"high":54.97,"low":51.7,"open":51.7,"volume":446500},{"timestamp":1225373400,"date":"2008-10-30","index":696,"close":50.84,"high":57.45,"low":50,"open":56,"volume":633400},{"timestamp":1225459800,"date":"2008-10-31","index":697,"close":50.75,"high":51.91,"low":47.62,"open":51.03,"volume":589000},{"timestamp":1225722600,"date":"2008-11-03","index":698,"close":49.02,"high":50.5,"low":48.33,"open":49.97,"volume":326800},{"timestamp":1225809000,"date":"2008-11-04","index":699,"close":50.61,"high":53.22,"low":49.21,"open":49.27,"volume":378900},{"timestamp":1225895400,"date":"2008-11-05","index":700,"close":48.59,"high":51.12,"low":48.55,"open":50.59,"volume":130000},{"timestamp":1225981800,"date":"2008-11-06","index":701,"close":48.65,"high":50.43,"low":48.03,"open":48.59,"volume":160900}]},{"date":"2008-07-23","estimated":0.75,"reported":0.74,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":616,"close":79.14,"high":83.85,"low":78.26,"open":83.85,"volume":1005300},{"timestamp":1215696600,"date":"2008-07-10","index":617,"close":71.52,"high":80.14,"low":70.46,"open":79.19,"volume":1360300},{"timestamp":1215783000,"date":"2008-07-11","index":618,"close":72.61,"high":73.75,"low":69.73,"open":71.69,"volume":1088900},{"timestamp":1216042200,"date":"2008-07-14","index":619,"close":70,"high":73.99,"low":69.35,"open":73.08,"volume":1448800},{"timestamp":1216128600,"date":"2008-07-15","index":620,"close":72.34,"high":74.87,"low":69.12,"open":69.18,"volume":989800},{"timestamp":1216215000,"date":"2008-07-16","index":621,"close":77.07,"high":77.55,"low":71,"open":72.71,"volume":879100},{"timestamp":1216301400,"date":"2008-07-17","index":622,"close":80.83,"high":81.28,"low":74.98,"open":79.55,"volume":761500},{"timestamp":1216387800,"date":"2008-07-18","index":623,"close":79.91,"high":82.08,"low":78.44,"open":82.08,"volume":772100},{"timestamp":1216647000,"date":"2008-07-21","index":624,"close":76.39,"high":81.04,"low":75.81,"open":79.39,"volume":628100},{"timestamp":1216733400,"date":"2008-07-22","index":625,"close":81.66,"high":82.29,"low":74.22,"open":75.15,"volume":828500},{"timestamp":1216819800,"date":"2008-07-23","index":626,"close":83.8,"high":89.27,"low":80.09,"open":82.11,"volume":1638400}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":627,"close":67.3,"high":76,"low":67.1,"open":73.68,"volume":3729300},{"timestamp":1216992600,"date":"2008-07-25","index":628,"close":66.31,"high":69.33,"low":66,"open":68.5,"volume":1791000},{"timestamp":1217251800,"date":"2008-07-28","index":629,"close":65.49,"high":67.32,"low":65.15,"open":67.3,"volume":845300},{"timestamp":1217338200,"date":"2008-07-29","index":630,"close":69.69,"high":70.3,"low":65.41,"open":66.27,"volume":911000},{"timestamp":1217424600,"date":"2008-07-30","index":631,"close":68.95,"high":70.63,"low":67.74,"open":70.01,"volume":796700},{"timestamp":1217511000,"date":"2008-07-31","index":632,"close":68.5,"high":70.74,"low":67.85,"open":69.29,"volume":432300},{"timestamp":1217597400,"date":"2008-08-01","index":633,"close":67.17,"high":69.53,"low":66.54,"open":69.37,"volume":484600},{"timestamp":1217856600,"date":"2008-08-04","index":634,"close":67.6,"high":68.68,"low":66,"open":66.25,"volume":593100},{"timestamp":1217943000,"date":"2008-08-05","index":635,"close":72.61,"high":73.16,"low":67.74,"open":68.46,"volume":1199800},{"timestamp":1218029400,"date":"2008-08-06","index":636,"close":74.37,"high":74.5,"low":70.79,"open":72.27,"volume":563900},{"timestamp":1218115800,"date":"2008-08-07","index":637,"close":71.14,"high":73.31,"low":70.9,"open":72.17,"volume":478700}]},{"date":"2008-04-23","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":553,"close":111.33,"high":116.17,"low":110,"open":115,"volume":768200},{"timestamp":1207834200,"date":"2008-04-10","index":554,"close":113.59,"high":115.91,"low":110.43,"open":110.43,"volume":625700},{"timestamp":1207920600,"date":"2008-04-11","index":555,"close":110.54,"high":113.58,"low":110.01,"open":113.58,"volume":866800},{"timestamp":1208179800,"date":"2008-04-14","index":556,"close":107.73,"high":111.64,"low":107.1,"open":110.31,"volume":501700},{"timestamp":1208266200,"date":"2008-04-15","index":557,"close":108.59,"high":110.24,"low":107.59,"open":109.99,"volume":714500},{"timestamp":1208352600,"date":"2008-04-16","index":558,"close":112.87,"high":113.23,"low":109.54,"open":109.62,"volume":563100},{"timestamp":1208439000,"date":"2008-04-17","index":559,"close":111.48,"high":112.39,"low":110.29,"open":111.35,"volume":325300},{"timestamp":1208525400,"date":"2008-04-18","index":560,"close":114.95,"high":115.91,"low":113.23,"open":113.59,"volume":470400},{"timestamp":1208784600,"date":"2008-04-21","index":561,"close":118.28,"high":119.22,"low":114.75,"open":116,"volume":650200},{"timestamp":1208871000,"date":"2008-04-22","index":562,"close":113.15,"high":117.84,"low":110.6,"open":117.84,"volume":634800},{"timestamp":1208957400,"date":"2008-04-23","index":563,"close":109.9,"high":116,"low":109.9,"open":116,"volume":899200}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":564,"close":100,"high":107.75,"low":99.5,"open":107.21,"volume":1977200},{"timestamp":1209130200,"date":"2008-04-25","index":565,"close":102.85,"high":104.38,"low":99.29,"open":104.38,"volume":603000},{"timestamp":1209389400,"date":"2008-04-28","index":566,"close":100.85,"high":105.41,"low":100.29,"open":105.41,"volume":545200},{"timestamp":1209475800,"date":"2008-04-29","index":567,"close":98.98,"high":101.62,"low":97.81,"open":100.58,"volume":598100},{"timestamp":1209562200,"date":"2008-04-30","index":568,"close":98.13,"high":100.4,"low":97.51,"open":99,"volume":770400},{"timestamp":1209648600,"date":"2008-05-01","index":569,"close":100.5,"high":100.77,"low":96.75,"open":98.16,"volume":706200},{"timestamp":1209735000,"date":"2008-05-02","index":570,"close":97.85,"high":103.99,"low":97.4,"open":103.99,"volume":660900},{"timestamp":1209994200,"date":"2008-05-05","index":571,"close":99.09,"high":99.77,"low":96,"open":98.99,"volume":482000},{"timestamp":1210080600,"date":"2008-05-06","index":572,"close":98.38,"high":98.8,"low":97.12,"open":98.2,"volume":225200},{"timestamp":1210167000,"date":"2008-05-07","index":573,"close":95.56,"high":99.5,"low":95.08,"open":98.16,"volume":292600},{"timestamp":1210253400,"date":"2008-05-08","index":574,"close":93.89,"high":97.33,"low":92.7,"open":95.72,"volume":693400}]},{"date":"2008-02-14","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1201789800,"date":"2008-01-31","index":506,"close":120.38,"high":122.28,"low":110.5,"open":113.59,"volume":1113700},{"timestamp":1201876200,"date":"2008-02-01","index":507,"close":123.05,"high":124,"low":120.07,"open":123,"volume":628900},{"timestamp":1202135400,"date":"2008-02-04","index":508,"close":116.94,"high":122.84,"low":116.71,"open":122.6,"volume":675700},{"timestamp":1202221800,"date":"2008-02-05","index":509,"close":114.88,"high":120,"low":114.29,"open":115.99,"volume":1083100},{"timestamp":1202308200,"date":"2008-02-06","index":510,"close":108.6,"high":115.03,"low":108.06,"open":114.5,"volume":1005800},{"timestamp":1202394600,"date":"2008-02-07","index":511,"close":107.73,"high":109.58,"low":101.54,"open":107.74,"volume":1774000},{"timestamp":1202481000,"date":"2008-02-08","index":512,"close":108.3,"high":111,"low":106.81,"open":107.28,"volume":775500},{"timestamp":1202740200,"date":"2008-02-11","index":513,"close":110.05,"high":111.95,"low":107.91,"open":109.99,"volume":995500},{"timestamp":1202826600,"date":"2008-02-12","index":514,"close":106.05,"high":110.99,"low":105.41,"open":110.99,"volume":917500},{"timestamp":1202913000,"date":"2008-02-13","index":515,"close":109.7,"high":112.41,"low":104.23,"open":106.45,"volume":858800},{"timestamp":1202999400,"date":"2008-02-14","index":516,"close":108.65,"high":114.38,"low":108.35,"open":112.49,"volume":1947000}],"post":[{"timestamp":1203085800,"date":"2008-02-15","index":517,"close":105.25,"high":106,"low":95.55,"open":97.07,"volume":4217300},{"timestamp":1203431400,"date":"2008-02-19","index":518,"close":102.75,"high":106.27,"low":101.08,"open":105,"volume":1127100},{"timestamp":1203517800,"date":"2008-02-20","index":519,"close":102.65,"high":104.53,"low":100.36,"open":101.1,"volume":642700},{"timestamp":1203604200,"date":"2008-02-21","index":520,"close":101.08,"high":104.83,"low":100.52,"open":103.05,"volume":485600},{"timestamp":1203690600,"date":"2008-02-22","index":521,"close":99.72,"high":101.56,"low":97.27,"open":101.52,"volume":666900},{"timestamp":1203949800,"date":"2008-02-25","index":522,"close":102.97,"high":102.97,"low":97.66,"open":99.99,"volume":740200},{"timestamp":1204036200,"date":"2008-02-26","index":523,"close":104.28,"high":106.57,"low":101.57,"open":102.97,"volume":806200},{"timestamp":1204122600,"date":"2008-02-27","index":524,"close":103.24,"high":106.09,"low":102.08,"open":103.63,"volume":517800},{"timestamp":1204209000,"date":"2008-02-28","index":525,"close":102.04,"high":104.49,"low":100.41,"open":101.25,"volume":402100},{"timestamp":1204295400,"date":"2008-02-29","index":526,"close":99.3,"high":103.13,"low":98.43,"open":102.87,"volume":485400},{"timestamp":1204554600,"date":"2008-03-03","index":527,"close":97.63,"high":99.75,"low":96.39,"open":99,"volume":481300}]},{"date":"2007-10-30","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":433,"close":122.99,"high":124.84,"low":120.63,"open":121,"volume":346500},{"timestamp":1192627800,"date":"2007-10-17","index":434,"close":123.12,"high":126,"low":122.39,"open":123.35,"volume":308000},{"timestamp":1192714200,"date":"2007-10-18","index":435,"close":126.1,"high":126.5,"low":122.55,"open":122.55,"volume":308600},{"timestamp":1192800600,"date":"2007-10-19","index":436,"close":123.4,"high":127.88,"low":122.94,"open":127.05,"volume":353100},{"timestamp":1193059800,"date":"2007-10-22","index":437,"close":124.94,"high":125.96,"low":121.01,"open":122,"volume":294700},{"timestamp":1193146200,"date":"2007-10-23","index":438,"close":127.13,"high":127.28,"low":124.01,"open":125.99,"volume":251000},{"timestamp":1193232600,"date":"2007-10-24","index":439,"close":123.55,"high":127.35,"low":122.09,"open":127.35,"volume":273600},{"timestamp":1193319000,"date":"2007-10-25","index":440,"close":128.57,"high":129.91,"low":126.8,"open":127.53,"volume":1198400},{"timestamp":1193405400,"date":"2007-10-26","index":441,"close":133.95,"high":134.3,"low":129.45,"open":129.95,"volume":4339700},{"timestamp":1193664600,"date":"2007-10-29","index":442,"close":134.41,"high":135,"low":132,"open":134.01,"volume":879600},{"timestamp":1193751000,"date":"2007-10-30","index":443,"close":133.5,"high":136.47,"low":132.5,"open":134.8,"volume":1269600}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":444,"close":139,"high":141.3,"low":132.4,"open":137.85,"volume":1498000},{"timestamp":1193923800,"date":"2007-11-01","index":445,"close":135.69,"high":138.75,"low":133.33,"open":137.89,"volume":757600},{"timestamp":1194010200,"date":"2007-11-02","index":446,"close":131.68,"high":136,"low":129.22,"open":135.4,"volume":719900},{"timestamp":1194273000,"date":"2007-11-05","index":447,"close":130.92,"high":131.68,"low":129.57,"open":131,"volume":600300},{"timestamp":1194359400,"date":"2007-11-06","index":448,"close":131.88,"high":133.01,"low":130,"open":132,"volume":528400},{"timestamp":1194445800,"date":"2007-11-07","index":449,"close":131.2,"high":134,"low":130,"open":131.8,"volume":670300},{"timestamp":1194532200,"date":"2007-11-08","index":450,"close":127.43,"high":132.95,"low":123.51,"open":131.81,"volume":1100600},{"timestamp":1194618600,"date":"2007-11-09","index":451,"close":121.6,"high":126.32,"low":121.52,"open":124,"volume":714000},{"timestamp":1194877800,"date":"2007-11-12","index":452,"close":117.12,"high":125.11,"low":116.31,"open":119.93,"volume":573700},{"timestamp":1194964200,"date":"2007-11-13","index":453,"close":126.45,"high":126.99,"low":117.66,"open":117.66,"volume":649300},{"timestamp":1195050600,"date":"2007-11-14","index":454,"close":130,"high":132.7,"low":125.85,"open":132.7,"volume":698000}]},{"date":"2007-07-31","estimated":0.45,"reported":0.6,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":369,"close":86.04,"high":89.39,"low":85.75,"open":89,"volume":381200},{"timestamp":1184765400,"date":"2007-07-18","index":370,"close":86.78,"high":86.97,"low":84.6,"open":85.14,"volume":594300},{"timestamp":1184851800,"date":"2007-07-19","index":371,"close":87.44,"high":87.94,"low":86.71,"open":86.79,"volume":217300},{"timestamp":1184938200,"date":"2007-07-20","index":372,"close":85.73,"high":87.5,"low":85.29,"open":87.5,"volume":218000},{"timestamp":1185197400,"date":"2007-07-23","index":373,"close":86.81,"high":87.59,"low":86.02,"open":86.23,"volume":154000},{"timestamp":1185283800,"date":"2007-07-24","index":374,"close":82.21,"high":86.47,"low":80.77,"open":86.22,"volume":679800},{"timestamp":1185370200,"date":"2007-07-25","index":375,"close":79.59,"high":83.8,"low":78.49,"open":83.1,"volume":801500},{"timestamp":1185456600,"date":"2007-07-26","index":376,"close":78.54,"high":81.74,"low":77.51,"open":78.34,"volume":932900},{"timestamp":1185543000,"date":"2007-07-27","index":377,"close":81.5,"high":83.14,"low":78.51,"open":79,"volume":864900},{"timestamp":1185802200,"date":"2007-07-30","index":378,"close":87.57,"high":88.23,"low":81.92,"open":82,"volume":808200},{"timestamp":1185888600,"date":"2007-07-31","index":379,"close":88.34,"high":90.5,"low":86.46,"open":88,"volume":1378200}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":380,"close":99.19,"high":99.85,"low":94.1,"open":94.1,"volume":2095900},{"timestamp":1186061400,"date":"2007-08-02","index":381,"close":99.91,"high":100.7,"low":97.06,"open":99.5,"volume":1050900},{"timestamp":1186147800,"date":"2007-08-03","index":382,"close":97.9,"high":101.16,"low":97.5,"open":98.32,"volume":587600},{"timestamp":1186407000,"date":"2007-08-06","index":383,"close":99.4,"high":99.5,"low":96.66,"open":98.26,"volume":700900},{"timestamp":1186493400,"date":"2007-08-07","index":384,"close":108.5,"high":110.05,"low":98.61,"open":99,"volume":1468100},{"timestamp":1186579800,"date":"2007-08-08","index":385,"close":107.56,"high":114.22,"low":106.68,"open":110.3,"volume":1326800},{"timestamp":1186666200,"date":"2007-08-09","index":386,"close":104.05,"high":107.78,"low":102.26,"open":104.11,"volume":910500},{"timestamp":1186752600,"date":"2007-08-10","index":387,"close":101.7,"high":103,"low":100.17,"open":101,"volume":1039000},{"timestamp":1187011800,"date":"2007-08-13","index":388,"close":102.01,"high":104.8,"low":101.03,"open":103.95,"volume":355800},{"timestamp":1187098200,"date":"2007-08-14","index":389,"close":96.08,"high":103.16,"low":95.73,"open":102.01,"volume":870600},{"timestamp":1187184600,"date":"2007-08-15","index":390,"close":95.36,"high":98.05,"low":94.95,"open":95.86,"volume":571800}]},{"date":"2007-05-01","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":306,"close":66.54,"high":66.65,"low":65.19,"open":65.25,"volume":221500},{"timestamp":1176903000,"date":"2007-04-18","index":307,"close":66.25,"high":66.64,"low":65.8,"open":66.54,"volume":256000},{"timestamp":1176989400,"date":"2007-04-19","index":308,"close":65.37,"high":66,"low":65,"open":66,"volume":124000},{"timestamp":1177075800,"date":"2007-04-20","index":309,"close":65.59,"high":66.5,"low":65.04,"open":65.8,"volume":527900},{"timestamp":1177335000,"date":"2007-04-23","index":310,"close":65.51,"high":66.01,"low":65.2,"open":65.6,"volume":135300},{"timestamp":1177421400,"date":"2007-04-24","index":311,"close":65,"high":65.5,"low":64.11,"open":65.5,"volume":272100},{"timestamp":1177507800,"date":"2007-04-25","index":312,"close":65.68,"high":65.93,"low":64.52,"open":65,"volume":176200},{"timestamp":1177594200,"date":"2007-04-26","index":313,"close":66.94,"high":67.6,"low":65.95,"open":66.05,"volume":394200},{"timestamp":1177680600,"date":"2007-04-27","index":314,"close":66.02,"high":66.89,"low":65.84,"open":66.89,"volume":203000},{"timestamp":1177939800,"date":"2007-04-30","index":315,"close":65.23,"high":68,"low":65,"open":68,"volume":483500},{"timestamp":1178026200,"date":"2007-05-01","index":316,"close":66.26,"high":67,"low":63.91,"open":65.65,"volume":867300}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":317,"close":78.09,"high":80.75,"low":71.3,"open":71.39,"volume":4296600},{"timestamp":1178199000,"date":"2007-05-03","index":318,"close":79.01,"high":80.39,"low":78.09,"open":78.09,"volume":1078500},{"timestamp":1178285400,"date":"2007-05-04","index":319,"close":78.37,"high":80.1,"low":78.26,"open":79.24,"volume":948200},{"timestamp":1178544600,"date":"2007-05-07","index":320,"close":76.4,"high":78.68,"low":76.3,"open":78.37,"volume":723100},{"timestamp":1178631000,"date":"2007-05-08","index":321,"close":77.62,"high":78.07,"low":76,"open":76.25,"volume":471400},{"timestamp":1178717400,"date":"2007-05-09","index":322,"close":77.69,"high":78.2,"low":76.84,"open":77.62,"volume":347300},{"timestamp":1178803800,"date":"2007-05-10","index":323,"close":80.55,"high":81.54,"low":76.85,"open":77.46,"volume":1079000},{"timestamp":1178890200,"date":"2007-05-11","index":324,"close":81.74,"high":82.9,"low":80.25,"open":80.5,"volume":681400},{"timestamp":1179149400,"date":"2007-05-14","index":325,"close":82.7,"high":83.42,"low":81.55,"open":82.1,"volume":490500},{"timestamp":1179235800,"date":"2007-05-15","index":326,"close":81.1,"high":83.5,"low":80.87,"open":83.5,"volume":557100},{"timestamp":1179322200,"date":"2007-05-16","index":327,"close":82.44,"high":82.6,"low":80.5,"open":81.98,"volume":714000}]},{"date":"2007-02-15","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1170340200,"date":"2007-02-01","index":255,"close":59.8,"high":60.4,"low":58.93,"open":59.6,"volume":875700},{"timestamp":1170426600,"date":"2007-02-02","index":256,"close":60.01,"high":60.18,"low":59.53,"open":60.18,"volume":348900},{"timestamp":1170685800,"date":"2007-02-05","index":257,"close":60.44,"high":60.67,"low":59.75,"open":60.2,"volume":215900},{"timestamp":1170772200,"date":"2007-02-06","index":258,"close":60.58,"high":60.63,"low":59.86,"open":60.51,"volume":326300},{"timestamp":1170858600,"date":"2007-02-07","index":259,"close":61.57,"high":61.76,"low":60.4,"open":60.58,"volume":748500},{"timestamp":1170945000,"date":"2007-02-08","index":260,"close":62.09,"high":62.26,"low":61.11,"open":61.57,"volume":304600},{"timestamp":1171031400,"date":"2007-02-09","index":261,"close":61.91,"high":62.4,"low":61.48,"open":62.25,"volume":751600},{"timestamp":1171290600,"date":"2007-02-12","index":262,"close":60.72,"high":61.7,"low":60.04,"open":61.65,"volume":567400},{"timestamp":1171377000,"date":"2007-02-13","index":263,"close":60.45,"high":61.58,"low":60.3,"open":61.03,"volume":217500},{"timestamp":1171463400,"date":"2007-02-14","index":264,"close":59.69,"high":61.51,"low":59.6,"open":60.57,"volume":1087600},{"timestamp":1171549800,"date":"2007-02-15","index":265,"close":61.38,"high":61.69,"low":59.39,"open":60.21,"volume":1248600}],"post":[{"timestamp":1171636200,"date":"2007-02-16","index":266,"close":65.03,"high":65.25,"low":63.1,"open":64,"volume":2085900},{"timestamp":1171981800,"date":"2007-02-20","index":267,"close":63.89,"high":64.48,"low":62.92,"open":64,"volume":1293900},{"timestamp":1172068200,"date":"2007-02-21","index":268,"close":63.58,"high":63.75,"low":62.88,"open":63.55,"volume":602400},{"timestamp":1172154600,"date":"2007-02-22","index":269,"close":64.42,"high":64.91,"low":63.83,"open":64.5,"volume":332300},{"timestamp":1172241000,"date":"2007-02-23","index":270,"close":64.31,"high":64.8,"low":62.9,"open":64.2,"volume":264400},{"timestamp":1172500200,"date":"2007-02-26","index":271,"close":63.63,"high":64.32,"low":62.8,"open":64.31,"volume":536700},{"timestamp":1172586600,"date":"2007-02-27","index":272,"close":60.25,"high":62.83,"low":59.65,"open":62.3,"volume":1175700},{"timestamp":1172673000,"date":"2007-02-28","index":273,"close":59.99,"high":60.68,"low":59.51,"open":60.5,"volume":529000},{"timestamp":1172759400,"date":"2007-03-01","index":274,"close":61.23,"high":61.5,"low":58.6,"open":58.65,"volume":791600},{"timestamp":1172845800,"date":"2007-03-02","index":275,"close":60.2,"high":61.3,"low":60,"open":61.02,"volume":495800},{"timestamp":1173105000,"date":"2007-03-05","index":276,"close":59.05,"high":60.1,"low":58.61,"open":59.7,"volume":298400}]},{"date":"2006-10-31","estimated":0.27,"reported":0.36,"pre":[{"timestamp":1161091800,"date":"2006-10-17","index":183,"close":55.49,"high":56.46,"low":54.77,"open":55.7,"volume":797500},{"timestamp":1161178200,"date":"2006-10-18","index":184,"close":54.85,"high":56.52,"low":54.5,"open":55.98,"volume":827100},{"timestamp":1161264600,"date":"2006-10-19","index":185,"close":54,"high":54.97,"low":53.77,"open":54.25,"volume":798400},{"timestamp":1161351000,"date":"2006-10-20","index":186,"close":54.96,"high":55.12,"low":53.75,"open":54.2,"volume":1350200},{"timestamp":1161610200,"date":"2006-10-23","index":187,"close":56.4,"high":56.58,"low":55.05,"open":55.05,"volume":927100},{"timestamp":1161696600,"date":"2006-10-24","index":188,"close":57.7,"high":57.72,"low":55.84,"open":56.1,"volume":630800},{"timestamp":1161783000,"date":"2006-10-25","index":189,"close":56.95,"high":58.7,"low":56.93,"open":57.7,"volume":1109700},{"timestamp":1161869400,"date":"2006-10-26","index":190,"close":58.5,"high":58.85,"low":56.8,"open":57.15,"volume":975600},{"timestamp":1161955800,"date":"2006-10-27","index":191,"close":58.42,"high":59.2,"low":57.66,"open":58.46,"volume":699900},{"timestamp":1162218600,"date":"2006-10-30","index":192,"close":59.05,"high":59.1,"low":57.3,"open":58.45,"volume":720700},{"timestamp":1162305000,"date":"2006-10-31","index":193,"close":59.9,"high":60.25,"low":58.13,"open":59,"volume":1946600}],"post":[{"timestamp":1162391400,"date":"2006-11-01","index":194,"close":58.22,"high":59.91,"low":57.32,"open":59.64,"volume":1684400},{"timestamp":1162477800,"date":"2006-11-02","index":195,"close":56.79,"high":57.6,"low":56.06,"open":56.7,"volume":1015700},{"timestamp":1162564200,"date":"2006-11-03","index":196,"close":57.08,"high":57.39,"low":55.5,"open":57.1,"volume":814000},{"timestamp":1162823400,"date":"2006-11-06","index":197,"close":58.26,"high":58.98,"low":57.79,"open":57.79,"volume":624300},{"timestamp":1162909800,"date":"2006-11-07","index":198,"close":58.08,"high":58.87,"low":57.99,"open":58.85,"volume":694100},{"timestamp":1162996200,"date":"2006-11-08","index":199,"close":57.68,"high":58.48,"low":56.6,"open":57.5,"volume":543100},{"timestamp":1163082600,"date":"2006-11-09","index":200,"close":56.58,"high":57.9,"low":56.11,"open":57.78,"volume":481100},{"timestamp":1163169000,"date":"2006-11-10","index":201,"close":57.3,"high":57.76,"low":56.7,"open":57.1,"volume":425000},{"timestamp":1163428200,"date":"2006-11-13","index":202,"close":56.65,"high":57.86,"low":56.5,"open":57.8,"volume":539400},{"timestamp":1163514600,"date":"2006-11-14","index":203,"close":57.87,"high":58.32,"low":56.75,"open":57.4,"volume":1330500},{"timestamp":1163601000,"date":"2006-11-15","index":204,"close":58.84,"high":59,"low":57.5,"open":58.1,"volume":766700}]},{"date":"2006-07-31","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":118,"close":55.5,"high":55.95,"low":53.8,"open":54,"volume":258800},{"timestamp":1153229400,"date":"2006-07-18","index":119,"close":53.9,"high":56.49,"low":53,"open":56,"volume":575300},{"timestamp":1153315800,"date":"2006-07-19","index":120,"close":53.96,"high":55.4,"low":53.15,"open":53.9,"volume":319000},{"timestamp":1153402200,"date":"2006-07-20","index":121,"close":51.13,"high":53.97,"low":50.15,"open":53.96,"volume":812700},{"timestamp":1153488600,"date":"2006-07-21","index":122,"close":49.37,"high":51.2,"low":48.7,"open":51.13,"volume":661900},{"timestamp":1153747800,"date":"2006-07-24","index":123,"close":50.6,"high":51.67,"low":49.38,"open":49.38,"volume":365800},{"timestamp":1153834200,"date":"2006-07-25","index":124,"close":52.75,"high":53.47,"low":50.35,"open":50.35,"volume":423400},{"timestamp":1153920600,"date":"2006-07-26","index":125,"close":52.35,"high":52.75,"low":51.57,"open":52.5,"volume":356200},{"timestamp":1154007000,"date":"2006-07-27","index":126,"close":50.94,"high":52.9,"low":50.33,"open":52.35,"volume":296800},{"timestamp":1154093400,"date":"2006-07-28","index":127,"close":50.13,"high":52.38,"low":49.79,"open":51.05,"volume":532600},{"timestamp":1154352600,"date":"2006-07-31","index":128,"close":52.5,"high":52.9,"low":49.57,"open":49.8,"volume":1214500}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":129,"close":52,"high":53,"low":49.8,"open":50.01,"volume":1193900},{"timestamp":1154525400,"date":"2006-08-02","index":130,"close":52.25,"high":52.85,"low":51.45,"open":52,"volume":596800},{"timestamp":1154611800,"date":"2006-08-03","index":131,"close":54.08,"high":54.11,"low":51.41,"open":52,"volume":512300},{"timestamp":1154698200,"date":"2006-08-04","index":132,"close":54.9,"high":56.5,"low":53.85,"open":55,"volume":383600},{"timestamp":1154957400,"date":"2006-08-07","index":133,"close":54.4,"high":54.7,"low":53.41,"open":54.56,"volume":181700},{"timestamp":1155043800,"date":"2006-08-08","index":134,"close":53.4,"high":54.4,"low":53.05,"open":54.38,"volume":808800},{"timestamp":1155130200,"date":"2006-08-09","index":135,"close":50.28,"high":53.55,"low":50.25,"open":53.51,"volume":657700},{"timestamp":1155216600,"date":"2006-08-10","index":136,"close":48.67,"high":50.2,"low":47.37,"open":50,"volume":910300},{"timestamp":1155303000,"date":"2006-08-11","index":137,"close":49.29,"high":49.8,"low":48.1,"open":48.89,"volume":489200},{"timestamp":1155562200,"date":"2006-08-14","index":138,"close":49.88,"high":50.69,"low":49.6,"open":50,"volume":423300},{"timestamp":1155648600,"date":"2006-08-15","index":139,"close":50.64,"high":50.91,"low":49.8,"open":50.25,"volume":523200}]},{"date":"2006-05-08","estimated":0.12,"reported":0.26,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":60,"close":53.31,"high":53.39,"low":52.93,"open":53.25,"volume":166900},{"timestamp":1145971800,"date":"2006-04-25","index":61,"close":52.15,"high":53.06,"low":51.25,"open":53.06,"volume":315500},{"timestamp":1146058200,"date":"2006-04-26","index":62,"close":51.1,"high":52.42,"low":50.99,"open":52.15,"volume":166200},{"timestamp":1146144600,"date":"2006-04-27","index":63,"close":50.78,"high":50.8,"low":48.3,"open":49,"volume":813000},{"timestamp":1146231000,"date":"2006-04-28","index":64,"close":52.19,"high":52.48,"low":50.11,"open":50.3,"volume":159600},{"timestamp":1146490200,"date":"2006-05-01","index":65,"close":51.65,"high":52.16,"low":51.4,"open":52,"volume":154900},{"timestamp":1146576600,"date":"2006-05-02","index":66,"close":54.56,"high":55.45,"low":52.51,"open":53,"volume":680100},{"timestamp":1146663000,"date":"2006-05-03","index":67,"close":55.01,"high":55.2,"low":54.54,"open":54.55,"volume":204800},{"timestamp":1146749400,"date":"2006-05-04","index":68,"close":55.61,"high":56.19,"low":54.9,"open":55.26,"volume":194200},{"timestamp":1146835800,"date":"2006-05-05","index":69,"close":56.9,"high":57,"low":55.4,"open":55.5,"volume":163800},{"timestamp":1147095000,"date":"2006-05-08","index":70,"close":59.27,"high":59.59,"low":57.1,"open":57.26,"volume":782100}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":71,"close":67.05,"high":67.77,"low":62.27,"open":65.35,"volume":2515400},{"timestamp":1147267800,"date":"2006-05-10","index":72,"close":64.85,"high":67.05,"low":64.51,"open":67.05,"volume":518900},{"timestamp":1147354200,"date":"2006-05-11","index":73,"close":64.2,"high":65.7,"low":63.91,"open":64.6,"volume":322700},{"timestamp":1147440600,"date":"2006-05-12","index":74,"close":63.27,"high":64.37,"low":63.21,"open":64.2,"volume":268400},{"timestamp":1147699800,"date":"2006-05-15","index":75,"close":62.15,"high":63.5,"low":61.28,"open":63.27,"volume":376900},{"timestamp":1147786200,"date":"2006-05-16","index":76,"close":63.9,"high":65.38,"low":62.2,"open":62.2,"volume":456600},{"timestamp":1147872600,"date":"2006-05-17","index":77,"close":64.16,"high":64.8,"low":63.4,"open":63.9,"volume":257000},{"timestamp":1147959000,"date":"2006-05-18","index":78,"close":62.69,"high":65.6,"low":62.64,"open":64.9,"volume":890100},{"timestamp":1148045400,"date":"2006-05-19","index":79,"close":61.83,"high":63.28,"low":61.28,"open":62.2,"volume":2260400},{"timestamp":1148304600,"date":"2006-05-22","index":80,"close":60.82,"high":62.1,"low":59.41,"open":61.65,"volume":593400},{"timestamp":1148391000,"date":"2006-05-23","index":81,"close":60.76,"high":62.49,"low":60.75,"open":61,"volume":391000}]},{"date":"2006-03-13","estimated":0.11,"reported":0.16,"pre":[{"timestamp":1141050600,"date":"2006-02-27","index":21,"close":46.53,"high":46.95,"low":46.18,"open":46.95,"volume":100800},{"timestamp":1141137000,"date":"2006-02-28","index":22,"close":45.6,"high":46.53,"low":45.6,"open":46.53,"volume":87500},{"timestamp":1141223400,"date":"2006-03-01","index":23,"close":45.5,"high":46.2,"low":44.6,"open":45.64,"volume":190100},{"timestamp":1141309800,"date":"2006-03-02","index":24,"close":45.75,"high":46.31,"low":45.07,"open":45.5,"volume":229000},{"timestamp":1141396200,"date":"2006-03-03","index":25,"close":45.48,"high":46.29,"low":45.13,"open":45.75,"volume":89100},{"timestamp":1141655400,"date":"2006-03-06","index":26,"close":45.79,"high":46.1,"low":45.03,"open":45.6,"volume":168900},{"timestamp":1141741800,"date":"2006-03-07","index":27,"close":45,"high":45.25,"low":44.25,"open":44.5,"volume":328300},{"timestamp":1141828200,"date":"2006-03-08","index":28,"close":42.5,"high":44.85,"low":42.2,"open":44.85,"volume":306600},{"timestamp":1141914600,"date":"2006-03-09","index":29,"close":41.46,"high":42.9,"low":41.25,"open":42.75,"volume":161500},{"timestamp":1142001000,"date":"2006-03-10","index":30,"close":42.11,"high":42.88,"low":40.89,"open":41.4,"volume":313900},{"timestamp":1142260200,"date":"2006-03-13","index":31,"close":43.41,"high":43.75,"low":42.36,"open":42.36,"volume":190400}],"post":[{"timestamp":1142346600,"date":"2006-03-14","index":32,"close":48.7,"high":49.15,"low":45.95,"open":46.29,"volume":1255800},{"timestamp":1142433000,"date":"2006-03-15","index":33,"close":52.01,"high":52.75,"low":47.85,"open":48,"volume":1142100},{"timestamp":1142519400,"date":"2006-03-16","index":34,"close":55.05,"high":56.75,"low":51.89,"open":52,"volume":1697700},{"timestamp":1142605800,"date":"2006-03-17","index":35,"close":53.86,"high":55.5,"low":53.42,"open":55.5,"volume":396200},{"timestamp":1142865000,"date":"2006-03-20","index":36,"close":50.09,"high":53.86,"low":50.05,"open":53.86,"volume":863500},{"timestamp":1142951400,"date":"2006-03-21","index":37,"close":52,"high":52.35,"low":50.2,"open":50.26,"volume":360400},{"timestamp":1143037800,"date":"2006-03-22","index":38,"close":54.8,"high":54.85,"low":52.95,"open":52.95,"volume":579300},{"timestamp":1143124200,"date":"2006-03-23","index":39,"close":53.88,"high":55.1,"low":53,"open":55,"volume":505500},{"timestamp":1143210600,"date":"2006-03-24","index":40,"close":54.51,"high":54.85,"low":53.61,"open":54,"volume":277000},{"timestamp":1143469800,"date":"2006-03-27","index":41,"close":54.09,"high":54.45,"low":53.3,"open":54.25,"volume":220900},{"timestamp":1143556200,"date":"2006-03-28","index":42,"close":53.2,"high":54.1,"low":52.95,"open":54.1,"volume":175600}]}]
diff --git a/data/CMG_partial.json b/data/CMG_partial.json
index 7f012e908..56d5aa437 100644
--- a/data/CMG_partial.json
+++ b/data/CMG_partial.json
@@ -1 +1 @@
-[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.54,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.54,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":433.93,"high":442.43,"low":430.31,"open":432,"volume":659800},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":435.71,"high":444.64,"low":425.14,"open":439.55,"volume":819200},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":431.74,"high":436.28,"low":428.78,"open":434.44,"volume":502100},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":433.95,"high":435.34,"low":424.07,"open":432.23,"volume":941600},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":429.85,"high":434.61,"low":421.54,"open":433.29,"volume":734400},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":431.73,"high":432.33,"low":420.86,"open":424,"volume":747300},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":428.54,"high":436.51,"low":427.26,"open":433,"volume":511100},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":431.19,"high":437,"low":426.72,"open":436.05,"volume":572700},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":434.29,"high":435.41,"low":428.36,"open":430.38,"volume":572900},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":413,"high":434.38,"low":411.55,"open":432.66,"volume":840100},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":423.88,"high":427.91,"low":413.17,"open":417.26,"volume":1272400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":438.38,"high":441.78,"low":420.58,"open":433.1,"volume":1632100},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":440.87,"high":453.9,"low":436.31,"open":443.48,"volume":881300},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":461.77,"high":462.45,"low":438.12,"open":438.68,"volume":992900},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":460.33,"high":470.78,"low":455.42,"open":465.64,"volume":1210600},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":472.62,"high":478.42,"low":457.3,"open":462,"volume":788000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":476.39,"high":482,"low":471.15,"open":475.91,"volume":694100},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":469.65,"high":480.94,"low":468.01,"open":477,"volume":705300},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":474.15,"high":475.63,"low":466.6,"open":469.68,"volume":700400},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":477.49,"high":479.8,"low":474.27,"open":476.1,"volume":479700},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":478.3,"high":483.66,"low":475.99,"open":477,"volume":427100},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":490.76,"high":491.93,"low":476.18,"open":476.99,"volume":891900}]}]
+[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":433.93,"high":442.43,"low":430.31,"open":432,"volume":659800},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":435.71,"high":444.64,"low":425.14,"open":439.55,"volume":819200},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":431.74,"high":436.28,"low":428.78,"open":434.44,"volume":502100},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":433.95,"high":435.34,"low":424.07,"open":432.23,"volume":941600},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":429.85,"high":434.61,"low":421.54,"open":433.29,"volume":734400},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":431.73,"high":432.33,"low":420.86,"open":424,"volume":747300},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":428.54,"high":436.51,"low":427.26,"open":433,"volume":511100},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":431.19,"high":437,"low":426.72,"open":436.05,"volume":572700},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":434.29,"high":435.41,"low":428.36,"open":430.38,"volume":572900},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":413,"high":434.38,"low":411.55,"open":432.66,"volume":840100},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":423.88,"high":427.91,"low":413.17,"open":417.26,"volume":1272400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":438.38,"high":441.78,"low":420.58,"open":433.1,"volume":1632100},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":440.87,"high":453.9,"low":436.31,"open":443.48,"volume":881300},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":461.77,"high":462.45,"low":438.12,"open":438.68,"volume":992900},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":460.33,"high":470.78,"low":455.42,"open":465.64,"volume":1210600},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":472.62,"high":478.42,"low":457.3,"open":462,"volume":788000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":476.39,"high":482,"low":471.15,"open":475.91,"volume":694100},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":469.65,"high":480.94,"low":468.01,"open":477,"volume":705300},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":474.15,"high":475.63,"low":466.6,"open":469.68,"volume":700400},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":477.49,"high":479.8,"low":474.27,"open":476.1,"volume":479700},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":478.3,"high":483.66,"low":475.99,"open":477,"volume":427100},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":490.76,"high":491.93,"low":476.18,"open":476.99,"volume":891900}]}]
diff --git a/data/FDX_full.json b/data/FDX_full.json
index cfa93648c..4a65860f4 100644
--- a/data/FDX_full.json
+++ b/data/FDX_full.json
@@ -1 +1 @@
-[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":null,"pre":[],"post":[]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]},{"date":"2000-09-19","estimated":0.54,"reported":0.58,"pre":[{"timestamp":968160600,"date":"2000-09-05","index":5662,"close":39.45,"high":40.3,"low":39.25,"open":39.35,"volume":604600},{"timestamp":968247000,"date":"2000-09-06","index":5663,"close":40.27,"high":40.3,"low":39.3,"open":39.3,"volume":550000},{"timestamp":968333400,"date":"2000-09-07","index":5664,"close":39.82,"high":41.96,"low":39.55,"open":41.75,"volume":1178600},{"timestamp":968419800,"date":"2000-09-08","index":5665,"close":39.26,"high":39.78,"low":38.93,"open":39.05,"volume":1221800},{"timestamp":968679000,"date":"2000-09-11","index":5666,"close":38.71,"high":39.58,"low":38.47,"open":39.05,"volume":784100},{"timestamp":968765400,"date":"2000-09-12","index":5667,"close":39.36,"high":40.37,"low":38.04,"open":38.04,"volume":969700},{"timestamp":968851800,"date":"2000-09-13","index":5668,"close":40.72,"high":40.95,"low":39.02,"open":39.02,"volume":747400},{"timestamp":968938200,"date":"2000-09-14","index":5669,"close":40.37,"high":40.49,"low":40,"open":40.2,"volume":1018600},{"timestamp":969024600,"date":"2000-09-15","index":5670,"close":39.2,"high":40.59,"low":39.2,"open":40.5,"volume":1184400},{"timestamp":969283800,"date":"2000-09-18","index":5671,"close":38.61,"high":40,"low":38.32,"open":39.75,"volume":716300},{"timestamp":969370200,"date":"2000-09-19","index":5672,"close":39.32,"high":39.65,"low":38.1,"open":39.3,"volume":1234100}],"post":[{"timestamp":969456600,"date":"2000-09-20","index":5673,"close":39.05,"high":39.31,"low":38.5,"open":38.75,"volume":694300},{"timestamp":969543000,"date":"2000-09-21","index":5674,"close":40.26,"high":40.29,"low":39.3,"open":39.35,"volume":836600},{"timestamp":969629400,"date":"2000-09-22","index":5675,"close":40.55,"high":40.72,"low":39.85,"open":40.1,"volume":866400},{"timestamp":969888600,"date":"2000-09-25","index":5676,"close":40.75,"high":41.45,"low":40.6,"open":41,"volume":1098000},{"timestamp":969975000,"date":"2000-09-26","index":5677,"close":42.25,"high":42.5,"low":40.75,"open":40.75,"volume":1272300},{"timestamp":970061400,"date":"2000-09-27","index":5678,"close":42.8,"high":43,"low":42,"open":42.5,"volume":1847300},{"timestamp":970147800,"date":"2000-09-28","index":5679,"close":45,"high":45.04,"low":42.09,"open":42.9,"volume":1897200},{"timestamp":970234200,"date":"2000-09-29","index":5680,"close":44.34,"high":44.75,"low":43.9,"open":44.75,"volume":1560200},{"timestamp":970493400,"date":"2000-10-02","index":5681,"close":43.45,"high":44.49,"low":43.25,"open":44.4,"volume":1016200},{"timestamp":970579800,"date":"2000-10-03","index":5682,"close":44.05,"high":44.75,"low":43.2,"open":43.2,"volume":971500},{"timestamp":970666200,"date":"2000-10-04","index":5683,"close":45,"high":45,"low":44.2,"open":44.3,"volume":1118300}]},{"date":"2000-06-28","estimated":0.81,"reported":0.85,"pre":[{"timestamp":960989400,"date":"2000-06-14","index":5605,"close":37.19,"high":37.25,"low":36.44,"open":36.5,"volume":723000},{"timestamp":961075800,"date":"2000-06-15","index":5606,"close":36.44,"high":37.31,"low":36.06,"open":37.25,"volume":593500},{"timestamp":961162200,"date":"2000-06-16","index":5607,"close":35.75,"high":36.63,"low":35.63,"open":36.5,"volume":1117000},{"timestamp":961421400,"date":"2000-06-19","index":5608,"close":35.44,"high":35.75,"low":35.31,"open":35.56,"volume":607100},{"timestamp":961507800,"date":"2000-06-20","index":5609,"close":35.13,"high":35.44,"low":34.88,"open":35,"volume":1221900},{"timestamp":961594200,"date":"2000-06-21","index":5610,"close":34.44,"high":35.69,"low":34.25,"open":35.56,"volume":843400},{"timestamp":961680600,"date":"2000-06-22","index":5611,"close":34.69,"high":34.69,"low":34,"open":34.69,"volume":995400},{"timestamp":961767000,"date":"2000-06-23","index":5612,"close":33.94,"high":34.81,"low":33.94,"open":34.31,"volume":686000},{"timestamp":962026200,"date":"2000-06-26","index":5613,"close":34.06,"high":34.5,"low":33.38,"open":34.31,"volume":725700},{"timestamp":962112600,"date":"2000-06-27","index":5614,"close":37,"high":37.44,"low":34.63,"open":34.63,"volume":2797200},{"timestamp":962199000,"date":"2000-06-28","index":5615,"close":39,"high":39.25,"low":37.25,"open":37.63,"volume":2012600}],"post":[{"timestamp":962285400,"date":"2000-06-29","index":5616,"close":38.94,"high":39.81,"low":38,"open":38.13,"volume":1537100},{"timestamp":962371800,"date":"2000-06-30","index":5617,"close":38,"high":40.19,"low":37.98,"open":38.69,"volume":2150700},{"timestamp":962631000,"date":"2000-07-03","index":5618,"close":39.81,"high":40.19,"low":38.63,"open":38.75,"volume":606200},{"timestamp":962803800,"date":"2000-07-05","index":5619,"close":40.88,"high":41.63,"low":40.25,"open":40.38,"volume":1231400},{"timestamp":962890200,"date":"2000-07-06","index":5620,"close":39.94,"high":40.44,"low":39.44,"open":40.25,"volume":809900},{"timestamp":962976600,"date":"2000-07-07","index":5621,"close":39.31,"high":39.75,"low":39,"open":39.56,"volume":851600},{"timestamp":963235800,"date":"2000-07-10","index":5622,"close":40.25,"high":40.38,"low":39.31,"open":39.56,"volume":699200},{"timestamp":963322200,"date":"2000-07-11","index":5623,"close":40,"high":40.5,"low":39.63,"open":40.25,"volume":776700},{"timestamp":963408600,"date":"2000-07-12","index":5624,"close":41,"high":41.06,"low":39.44,"open":40.81,"volume":1188500},{"timestamp":963495000,"date":"2000-07-13","index":5625,"close":41.81,"high":41.88,"low":40.88,"open":41,"volume":1088600},{"timestamp":963581400,"date":"2000-07-14","index":5626,"close":42.44,"high":43.44,"low":42.25,"open":42.5,"volume":1549700}]}]
+[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":3967400}],"post":[{"timestamp":1695319457,"date":"2023-09-21","index":11459,"close":262.75,"high":268.38,"low":259.23,"open":262,"volume":5296872},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":3967400}],"post":[{"timestamp":1695319457,"date":"2023-09-21","index":11459,"close":262.75,"high":268.38,"low":259.23,"open":262,"volume":5296872},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]},{"date":"2000-09-19","estimated":0.54,"reported":0.58,"pre":[{"timestamp":968160600,"date":"2000-09-05","index":5662,"close":39.45,"high":40.3,"low":39.25,"open":39.35,"volume":604600},{"timestamp":968247000,"date":"2000-09-06","index":5663,"close":40.27,"high":40.3,"low":39.3,"open":39.3,"volume":550000},{"timestamp":968333400,"date":"2000-09-07","index":5664,"close":39.82,"high":41.96,"low":39.55,"open":41.75,"volume":1178600},{"timestamp":968419800,"date":"2000-09-08","index":5665,"close":39.26,"high":39.78,"low":38.93,"open":39.05,"volume":1221800},{"timestamp":968679000,"date":"2000-09-11","index":5666,"close":38.71,"high":39.58,"low":38.47,"open":39.05,"volume":784100},{"timestamp":968765400,"date":"2000-09-12","index":5667,"close":39.36,"high":40.37,"low":38.04,"open":38.04,"volume":969700},{"timestamp":968851800,"date":"2000-09-13","index":5668,"close":40.72,"high":40.95,"low":39.02,"open":39.02,"volume":747400},{"timestamp":968938200,"date":"2000-09-14","index":5669,"close":40.37,"high":40.49,"low":40,"open":40.2,"volume":1018600},{"timestamp":969024600,"date":"2000-09-15","index":5670,"close":39.2,"high":40.59,"low":39.2,"open":40.5,"volume":1184400},{"timestamp":969283800,"date":"2000-09-18","index":5671,"close":38.61,"high":40,"low":38.32,"open":39.75,"volume":716300},{"timestamp":969370200,"date":"2000-09-19","index":5672,"close":39.32,"high":39.65,"low":38.1,"open":39.3,"volume":1234100}],"post":[{"timestamp":969456600,"date":"2000-09-20","index":5673,"close":39.05,"high":39.31,"low":38.5,"open":38.75,"volume":694300},{"timestamp":969543000,"date":"2000-09-21","index":5674,"close":40.26,"high":40.29,"low":39.3,"open":39.35,"volume":836600},{"timestamp":969629400,"date":"2000-09-22","index":5675,"close":40.55,"high":40.72,"low":39.85,"open":40.1,"volume":866400},{"timestamp":969888600,"date":"2000-09-25","index":5676,"close":40.75,"high":41.45,"low":40.6,"open":41,"volume":1098000},{"timestamp":969975000,"date":"2000-09-26","index":5677,"close":42.25,"high":42.5,"low":40.75,"open":40.75,"volume":1272300},{"timestamp":970061400,"date":"2000-09-27","index":5678,"close":42.8,"high":43,"low":42,"open":42.5,"volume":1847300},{"timestamp":970147800,"date":"2000-09-28","index":5679,"close":45,"high":45.04,"low":42.09,"open":42.9,"volume":1897200},{"timestamp":970234200,"date":"2000-09-29","index":5680,"close":44.34,"high":44.75,"low":43.9,"open":44.75,"volume":1560200},{"timestamp":970493400,"date":"2000-10-02","index":5681,"close":43.45,"high":44.49,"low":43.25,"open":44.4,"volume":1016200},{"timestamp":970579800,"date":"2000-10-03","index":5682,"close":44.05,"high":44.75,"low":43.2,"open":43.2,"volume":971500},{"timestamp":970666200,"date":"2000-10-04","index":5683,"close":45,"high":45,"low":44.2,"open":44.3,"volume":1118300}]},{"date":"2000-06-28","estimated":0.81,"reported":0.85,"pre":[{"timestamp":960989400,"date":"2000-06-14","index":5605,"close":37.19,"high":37.25,"low":36.44,"open":36.5,"volume":723000},{"timestamp":961075800,"date":"2000-06-15","index":5606,"close":36.44,"high":37.31,"low":36.06,"open":37.25,"volume":593500},{"timestamp":961162200,"date":"2000-06-16","index":5607,"close":35.75,"high":36.63,"low":35.63,"open":36.5,"volume":1117000},{"timestamp":961421400,"date":"2000-06-19","index":5608,"close":35.44,"high":35.75,"low":35.31,"open":35.56,"volume":607100},{"timestamp":961507800,"date":"2000-06-20","index":5609,"close":35.13,"high":35.44,"low":34.88,"open":35,"volume":1221900},{"timestamp":961594200,"date":"2000-06-21","index":5610,"close":34.44,"high":35.69,"low":34.25,"open":35.56,"volume":843400},{"timestamp":961680600,"date":"2000-06-22","index":5611,"close":34.69,"high":34.69,"low":34,"open":34.69,"volume":995400},{"timestamp":961767000,"date":"2000-06-23","index":5612,"close":33.94,"high":34.81,"low":33.94,"open":34.31,"volume":686000},{"timestamp":962026200,"date":"2000-06-26","index":5613,"close":34.06,"high":34.5,"low":33.38,"open":34.31,"volume":725700},{"timestamp":962112600,"date":"2000-06-27","index":5614,"close":37,"high":37.44,"low":34.63,"open":34.63,"volume":2797200},{"timestamp":962199000,"date":"2000-06-28","index":5615,"close":39,"high":39.25,"low":37.25,"open":37.63,"volume":2012600}],"post":[{"timestamp":962285400,"date":"2000-06-29","index":5616,"close":38.94,"high":39.81,"low":38,"open":38.13,"volume":1537100},{"timestamp":962371800,"date":"2000-06-30","index":5617,"close":38,"high":40.19,"low":37.98,"open":38.69,"volume":2150700},{"timestamp":962631000,"date":"2000-07-03","index":5618,"close":39.81,"high":40.19,"low":38.63,"open":38.75,"volume":606200},{"timestamp":962803800,"date":"2000-07-05","index":5619,"close":40.88,"high":41.63,"low":40.25,"open":40.38,"volume":1231400},{"timestamp":962890200,"date":"2000-07-06","index":5620,"close":39.94,"high":40.44,"low":39.44,"open":40.25,"volume":809900},{"timestamp":962976600,"date":"2000-07-07","index":5621,"close":39.31,"high":39.75,"low":39,"open":39.56,"volume":851600},{"timestamp":963235800,"date":"2000-07-10","index":5622,"close":40.25,"high":40.38,"low":39.31,"open":39.56,"volume":699200},{"timestamp":963322200,"date":"2000-07-11","index":5623,"close":40,"high":40.5,"low":39.63,"open":40.25,"volume":776700},{"timestamp":963408600,"date":"2000-07-12","index":5624,"close":41,"high":41.06,"low":39.44,"open":40.81,"volume":1188500},{"timestamp":963495000,"date":"2000-07-13","index":5625,"close":41.81,"high":41.88,"low":40.88,"open":41,"volume":1088600},{"timestamp":963581400,"date":"2000-07-14","index":5626,"close":42.44,"high":43.44,"low":42.25,"open":42.5,"volume":1549700}]}]
diff --git a/data/FDX_partial.json b/data/FDX_partial.json
index 3668d6e0b..9024c6e44 100644
--- a/data/FDX_partial.json
+++ b/data/FDX_partial.json
@@ -1 +1 @@
-[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":null,"pre":[],"post":[]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]}]
+[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":3967400}],"post":[{"timestamp":1695319457,"date":"2023-09-21","index":11459,"close":262.75,"high":268.38,"low":259.23,"open":262,"volume":5296872},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":3967400}],"post":[{"timestamp":1695319457,"date":"2023-09-21","index":11459,"close":262.75,"high":268.38,"low":259.23,"open":262,"volume":5296872},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]}]
diff --git a/data/GME_full.json b/data/GME_full.json
index 3a271113b..f138fe8b2 100644
--- a/data/GME_full.json
+++ b/data/GME_full.json
@@ -1 +1 @@
-[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]},{"date":"2018-09-06","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":4160,"close":4.24,"high":4.32,"low":4.13,"open":4.14,"volume":26422400},{"timestamp":1535031000,"date":"2018-08-23","index":4161,"close":4.19,"high":4.3,"low":4.16,"open":4.24,"volume":14334000},{"timestamp":1535117400,"date":"2018-08-24","index":4162,"close":4.14,"high":4.21,"low":4.05,"open":4.19,"volume":18102400},{"timestamp":1535376600,"date":"2018-08-27","index":4163,"close":3.68,"high":4.13,"low":3.64,"open":4.12,"volume":58779600},{"timestamp":1535463000,"date":"2018-08-28","index":4164,"close":3.51,"high":3.69,"low":3.5,"open":3.68,"volume":27288000},{"timestamp":1535549400,"date":"2018-08-29","index":4165,"close":3.53,"high":3.58,"low":3.44,"open":3.54,"volume":16398400},{"timestamp":1535635800,"date":"2018-08-30","index":4166,"close":3.39,"high":3.5,"low":3.38,"open":3.5,"volume":15733600},{"timestamp":1535722200,"date":"2018-08-31","index":4167,"close":3.32,"high":3.41,"low":3.3,"open":3.4,"volume":14896000},{"timestamp":1536067800,"date":"2018-09-04","index":4168,"close":3.51,"high":3.53,"low":3.27,"open":3.29,"volume":23744000},{"timestamp":1536154200,"date":"2018-09-05","index":4169,"close":4.07,"high":4.13,"low":3.49,"open":3.49,"volume":69886400},{"timestamp":1536240600,"date":"2018-09-06","index":4170,"close":4.03,"high":4.06,"low":3.77,"open":4.04,"volume":27108800}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":4171,"close":4.03,"high":4.09,"low":3.69,"open":3.81,"volume":27182400},{"timestamp":1536586200,"date":"2018-09-10","index":4172,"close":4,"high":4.09,"low":3.97,"open":4.04,"volume":10910800},{"timestamp":1536672600,"date":"2018-09-11","index":4173,"close":4.04,"high":4.15,"low":4,"open":4,"volume":11164000},{"timestamp":1536759000,"date":"2018-09-12","index":4174,"close":4.16,"high":4.19,"low":4.04,"open":4.04,"volume":13583200},{"timestamp":1536845400,"date":"2018-09-13","index":4175,"close":4.26,"high":4.26,"low":4.15,"open":4.18,"volume":14758000},{"timestamp":1536931800,"date":"2018-09-14","index":4176,"close":4.2,"high":4.25,"low":4.12,"open":4.24,"volume":12021600},{"timestamp":1537191000,"date":"2018-09-17","index":4177,"close":4.15,"high":4.22,"low":4.13,"open":4.18,"volume":8928000},{"timestamp":1537277400,"date":"2018-09-18","index":4178,"close":4.13,"high":4.17,"low":4.09,"open":4.11,"volume":7147200},{"timestamp":1537363800,"date":"2018-09-19","index":4179,"close":4.15,"high":4.2,"low":4.11,"open":4.13,"volume":7192800},{"timestamp":1537450200,"date":"2018-09-20","index":4180,"close":4.12,"high":4.2,"low":4.11,"open":4.15,"volume":6416400},{"timestamp":1537536600,"date":"2018-09-21","index":4181,"close":4.13,"high":4.19,"low":4.11,"open":4.11,"volume":12163600}]},{"date":"2018-05-31","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":4092,"close":3.39,"high":3.47,"low":3.33,"open":3.44,"volume":26954000},{"timestamp":1526563800,"date":"2018-05-17","index":4093,"close":3.4,"high":3.44,"low":3.37,"open":3.38,"volume":11648000},{"timestamp":1526650200,"date":"2018-05-18","index":4094,"close":3.12,"high":3.38,"low":3.07,"open":3.38,"volume":40947600},{"timestamp":1526909400,"date":"2018-05-21","index":4095,"close":3.19,"high":3.22,"low":3.12,"open":3.13,"volume":20262800},{"timestamp":1526995800,"date":"2018-05-22","index":4096,"close":3.17,"high":3.23,"low":3.13,"open":3.19,"volume":18169600},{"timestamp":1527082200,"date":"2018-05-23","index":4097,"close":3.18,"high":3.19,"low":3.11,"open":3.13,"volume":12640400},{"timestamp":1527168600,"date":"2018-05-24","index":4098,"close":3.18,"high":3.19,"low":3.11,"open":3.14,"volume":12308000},{"timestamp":1527255000,"date":"2018-05-25","index":4099,"close":3.17,"high":3.2,"low":3.14,"open":3.19,"volume":9776000},{"timestamp":1527600600,"date":"2018-05-29","index":4100,"close":3.26,"high":3.28,"low":3.14,"open":3.14,"volume":16962800},{"timestamp":1527687000,"date":"2018-05-30","index":4101,"close":3.36,"high":3.4,"low":3.22,"open":3.28,"volume":19965200},{"timestamp":1527773400,"date":"2018-05-31","index":4102,"close":3.3,"high":3.4,"low":3.24,"open":3.37,"volume":25956800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":4103,"close":3.43,"high":3.43,"low":3.2,"open":3.2,"volume":103296000},{"timestamp":1528119000,"date":"2018-06-04","index":4104,"close":3.56,"high":3.56,"low":3.36,"open":3.45,"volume":29186400},{"timestamp":1528205400,"date":"2018-06-05","index":4105,"close":3.65,"high":3.66,"low":3.5,"open":3.56,"volume":22786000},{"timestamp":1528291800,"date":"2018-06-06","index":4106,"close":3.61,"high":3.67,"low":3.56,"open":3.67,"volume":20594400},{"timestamp":1528378200,"date":"2018-06-07","index":4107,"close":3.62,"high":3.66,"low":3.59,"open":3.63,"volume":12854000},{"timestamp":1528464600,"date":"2018-06-08","index":4108,"close":3.63,"high":3.65,"low":3.6,"open":3.63,"volume":20124000},{"timestamp":1528723800,"date":"2018-06-11","index":4109,"close":3.57,"high":3.58,"low":3.52,"open":3.54,"volume":18871200},{"timestamp":1528810200,"date":"2018-06-12","index":4110,"close":3.51,"high":3.59,"low":3.51,"open":3.58,"volume":13536400},{"timestamp":1528896600,"date":"2018-06-13","index":4111,"close":3.33,"high":3.49,"low":3.26,"open":3.49,"volume":35296400},{"timestamp":1528983000,"date":"2018-06-14","index":4112,"close":3.21,"high":3.33,"low":3.17,"open":3.33,"volume":30128800},{"timestamp":1529069400,"date":"2018-06-15","index":4113,"close":3.49,"high":3.59,"low":3.19,"open":3.19,"volume":52570800}]},{"date":"2018-03-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4048,"close":3.87,"high":3.95,"low":3.86,"open":3.93,"volume":10072400},{"timestamp":1521120600,"date":"2018-03-15","index":4049,"close":3.83,"high":3.9,"low":3.82,"open":3.88,"volume":7468000},{"timestamp":1521207000,"date":"2018-03-16","index":4050,"close":3.86,"high":3.91,"low":3.83,"open":3.84,"volume":20336000},{"timestamp":1521466200,"date":"2018-03-19","index":4051,"close":3.7,"high":3.85,"low":3.69,"open":3.81,"volume":15904400},{"timestamp":1521552600,"date":"2018-03-20","index":4052,"close":3.62,"high":3.74,"low":3.59,"open":3.7,"volume":17136000},{"timestamp":1521639000,"date":"2018-03-21","index":4053,"close":3.51,"high":3.61,"low":3.5,"open":3.58,"volume":17644800},{"timestamp":1521725400,"date":"2018-03-22","index":4054,"close":3.46,"high":3.52,"low":3.4,"open":3.48,"volume":17769200},{"timestamp":1521811800,"date":"2018-03-23","index":4055,"close":3.38,"high":3.48,"low":3.37,"open":3.48,"volume":15245600},{"timestamp":1522071000,"date":"2018-03-26","index":4056,"close":3.51,"high":3.52,"low":3.4,"open":3.42,"volume":20062800},{"timestamp":1522157400,"date":"2018-03-27","index":4057,"close":3.47,"high":3.55,"low":3.44,"open":3.52,"volume":17923600},{"timestamp":1522243800,"date":"2018-03-28","index":4058,"close":3.54,"high":3.58,"low":3.45,"open":3.5,"volume":30536000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4059,"close":3.15,"high":3.25,"low":3.05,"open":3.16,"volume":101847200},{"timestamp":1522675800,"date":"2018-04-02","index":4060,"close":3.2,"high":3.32,"low":3.13,"open":3.13,"volume":44520000},{"timestamp":1522762200,"date":"2018-04-03","index":4061,"close":3.25,"high":3.28,"low":3.15,"open":3.16,"volume":22988800},{"timestamp":1522848600,"date":"2018-04-04","index":4062,"close":3.34,"high":3.37,"low":3.18,"open":3.2,"volume":25535200},{"timestamp":1522935000,"date":"2018-04-05","index":4063,"close":3.39,"high":3.41,"low":3.32,"open":3.34,"volume":20562400},{"timestamp":1523021400,"date":"2018-04-06","index":4064,"close":3.36,"high":3.41,"low":3.31,"open":3.36,"volume":16953200},{"timestamp":1523280600,"date":"2018-04-09","index":4065,"close":3.37,"high":3.44,"low":3.36,"open":3.38,"volume":22814400},{"timestamp":1523367000,"date":"2018-04-10","index":4066,"close":3.42,"high":3.46,"low":3.38,"open":3.42,"volume":23154400},{"timestamp":1523453400,"date":"2018-04-11","index":4067,"close":3.46,"high":3.49,"low":3.4,"open":3.4,"volume":17136000},{"timestamp":1523539800,"date":"2018-04-12","index":4068,"close":3.41,"high":3.47,"low":3.37,"open":3.46,"volume":12457600},{"timestamp":1523626200,"date":"2018-04-13","index":4069,"close":3.4,"high":3.48,"low":3.39,"open":3.43,"volume":12754800}]},{"date":"2017-11-21","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3962,"close":4.28,"high":4.5,"low":4.27,"open":4.47,"volume":11377600},{"timestamp":1510151400,"date":"2017-11-08","index":3963,"close":4.3,"high":4.32,"low":4.24,"open":4.29,"volume":8921600},{"timestamp":1510237800,"date":"2017-11-09","index":3964,"close":4.39,"high":4.5,"low":4.28,"open":4.28,"volume":11451600},{"timestamp":1510324200,"date":"2017-11-10","index":3965,"close":4.11,"high":4.36,"low":4.05,"open":4.36,"volume":23149600},{"timestamp":1510583400,"date":"2017-11-13","index":3966,"close":4.05,"high":4.21,"low":3.98,"open":4.11,"volume":17498800},{"timestamp":1510669800,"date":"2017-11-14","index":3967,"close":4.05,"high":4.09,"low":3.96,"open":4.03,"volume":14071200},{"timestamp":1510756200,"date":"2017-11-15","index":3968,"close":4,"high":4.13,"low":3.96,"open":4.02,"volume":15286000},{"timestamp":1510842600,"date":"2017-11-16","index":3969,"close":4.05,"high":4.2,"low":4,"open":4,"volume":19420400},{"timestamp":1510929000,"date":"2017-11-17","index":3970,"close":4.08,"high":4.14,"low":4.04,"open":4.08,"volume":12778000},{"timestamp":1511188200,"date":"2017-11-20","index":3971,"close":4.11,"high":4.11,"low":4.01,"open":4.1,"volume":15186800},{"timestamp":1511274600,"date":"2017-11-21","index":3972,"close":4.18,"high":4.2,"low":4.07,"open":4.13,"volume":37409600}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3973,"close":4.34,"high":4.68,"low":4.32,"open":4.46,"volume":80569600},{"timestamp":1511533800,"date":"2017-11-24","index":3974,"close":4.36,"high":4.55,"low":4.34,"open":4.36,"volume":25896800},{"timestamp":1511793000,"date":"2017-11-27","index":3975,"close":4.54,"high":4.55,"low":4.4,"open":4.4,"volume":23387200},{"timestamp":1511879400,"date":"2017-11-28","index":3976,"close":4.76,"high":4.76,"low":4.54,"open":4.54,"volume":23533600},{"timestamp":1511965800,"date":"2017-11-29","index":3977,"close":4.88,"high":4.92,"low":4.76,"open":4.77,"volume":25909200},{"timestamp":1512052200,"date":"2017-11-30","index":3978,"close":4.69,"high":4.84,"low":4.68,"open":4.8,"volume":20098800},{"timestamp":1512138600,"date":"2017-12-01","index":3979,"close":4.69,"high":4.79,"low":4.62,"open":4.68,"volume":15327600},{"timestamp":1512397800,"date":"2017-12-04","index":3980,"close":4.85,"high":4.97,"low":4.75,"open":4.76,"volume":17445200},{"timestamp":1512484200,"date":"2017-12-05","index":3981,"close":4.82,"high":4.91,"low":4.74,"open":4.88,"volume":12323600},{"timestamp":1512570600,"date":"2017-12-06","index":3982,"close":4.75,"high":4.84,"low":4.73,"open":4.82,"volume":9721200},{"timestamp":1512657000,"date":"2017-12-07","index":3983,"close":4.66,"high":4.79,"low":4.65,"open":4.75,"volume":13109200}]},{"date":"2017-08-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":3900,"close":5.37,"high":5.48,"low":5.36,"open":5.48,"volume":6085200},{"timestamp":1502458200,"date":"2017-08-11","index":3901,"close":5.44,"high":5.46,"low":5.27,"open":5.31,"volume":6477200},{"timestamp":1502717400,"date":"2017-08-14","index":3902,"close":5.46,"high":5.5,"low":5.43,"open":5.49,"volume":6135600},{"timestamp":1502803800,"date":"2017-08-15","index":3903,"close":5.23,"high":5.44,"low":5.2,"open":5.43,"volume":15553600},{"timestamp":1502890200,"date":"2017-08-16","index":3904,"close":5.35,"high":5.37,"low":5.27,"open":5.28,"volume":9757600},{"timestamp":1502976600,"date":"2017-08-17","index":3905,"close":5.28,"high":5.41,"low":5.25,"open":5.34,"volume":7758400},{"timestamp":1503063000,"date":"2017-08-18","index":3906,"close":5.3,"high":5.33,"low":5.24,"open":5.26,"volume":8494000},{"timestamp":1503322200,"date":"2017-08-21","index":3907,"close":5.24,"high":5.34,"low":5.24,"open":5.29,"volume":6532400},{"timestamp":1503408600,"date":"2017-08-22","index":3908,"close":5.41,"high":5.42,"low":5.27,"open":5.28,"volume":9895200},{"timestamp":1503495000,"date":"2017-08-23","index":3909,"close":5.37,"high":5.45,"low":5.3,"open":5.4,"volume":9731600},{"timestamp":1503581400,"date":"2017-08-24","index":3910,"close":5.45,"high":5.53,"low":5.41,"open":5.44,"volume":16938400}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":3911,"close":4.85,"high":4.99,"low":4.68,"open":4.97,"volume":82002800},{"timestamp":1503927000,"date":"2017-08-28","index":3912,"close":4.79,"high":4.93,"low":4.74,"open":4.85,"volume":20913600},{"timestamp":1504013400,"date":"2017-08-29","index":3913,"close":4.69,"high":4.77,"low":4.66,"open":4.73,"volume":18670800},{"timestamp":1504099800,"date":"2017-08-30","index":3914,"close":4.7,"high":4.74,"low":4.67,"open":4.69,"volume":8840400},{"timestamp":1504186200,"date":"2017-08-31","index":3915,"close":4.63,"high":4.72,"low":4.62,"open":4.71,"volume":10518400},{"timestamp":1504272600,"date":"2017-09-01","index":3916,"close":4.67,"high":4.72,"low":4.65,"open":4.65,"volume":9377200},{"timestamp":1504618200,"date":"2017-09-05","index":3917,"close":4.74,"high":4.74,"low":4.64,"open":4.67,"volume":10584000},{"timestamp":1504704600,"date":"2017-09-06","index":3918,"close":4.84,"high":4.84,"low":4.75,"open":4.75,"volume":11683200},{"timestamp":1504791000,"date":"2017-09-07","index":3919,"close":4.71,"high":4.84,"low":4.7,"open":4.76,"volume":11212000},{"timestamp":1504877400,"date":"2017-09-08","index":3920,"close":4.79,"high":4.8,"low":4.68,"open":4.71,"volume":8876800},{"timestamp":1505136600,"date":"2017-09-11","index":3921,"close":4.8,"high":4.86,"low":4.78,"open":4.8,"volume":8818400}]},{"date":"2017-05-25","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":3837,"close":6.09,"high":6.33,"low":6.06,"open":6.28,"volume":12190800},{"timestamp":1494595800,"date":"2017-05-12","index":3838,"close":6.01,"high":6.09,"low":5.95,"open":6.07,"volume":7281200},{"timestamp":1494855000,"date":"2017-05-15","index":3839,"close":6.09,"high":6.17,"low":6.03,"open":6.03,"volume":8557600},{"timestamp":1494941400,"date":"2017-05-16","index":3840,"close":6.12,"high":6.13,"low":5.97,"open":6.08,"volume":8138800},{"timestamp":1495027800,"date":"2017-05-17","index":3841,"close":5.96,"high":6.12,"low":5.94,"open":6.12,"volume":8830800},{"timestamp":1495114200,"date":"2017-05-18","index":3842,"close":5.95,"high":6.01,"low":5.88,"open":5.99,"volume":6992800},{"timestamp":1495200600,"date":"2017-05-19","index":3843,"close":6.05,"high":6.08,"low":5.89,"open":5.95,"volume":10678400},{"timestamp":1495459800,"date":"2017-05-22","index":3844,"close":6.01,"high":6.15,"low":6.01,"open":6.09,"volume":9823600},{"timestamp":1495546200,"date":"2017-05-23","index":3845,"close":5.66,"high":6.09,"low":5.66,"open":6.09,"volume":22539200},{"timestamp":1495632600,"date":"2017-05-24","index":3846,"close":5.68,"high":5.72,"low":5.61,"open":5.65,"volume":9792400},{"timestamp":1495719000,"date":"2017-05-25","index":3847,"close":5.91,"high":5.92,"low":5.68,"open":5.9,"volume":30954000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":3848,"close":5.55,"high":5.6,"low":5.31,"open":5.53,"volume":56848000},{"timestamp":1496151000,"date":"2017-05-30","index":3849,"close":5.64,"high":5.73,"low":5.54,"open":5.55,"volume":22719600},{"timestamp":1496237400,"date":"2017-05-31","index":3850,"close":5.53,"high":5.68,"low":5.47,"open":5.66,"volume":21626000},{"timestamp":1496323800,"date":"2017-06-01","index":3851,"close":5.7,"high":5.74,"low":5.53,"open":5.54,"volume":14764000},{"timestamp":1496410200,"date":"2017-06-02","index":3852,"close":5.67,"high":5.7,"low":5.59,"open":5.68,"volume":9402000},{"timestamp":1496669400,"date":"2017-06-05","index":3853,"close":5.62,"high":5.64,"low":5.49,"open":5.56,"volume":7822800},{"timestamp":1496755800,"date":"2017-06-06","index":3854,"close":5.47,"high":5.59,"low":5.47,"open":5.56,"volume":12421600},{"timestamp":1496842200,"date":"2017-06-07","index":3855,"close":5.51,"high":5.55,"low":5.46,"open":5.49,"volume":8619200},{"timestamp":1496928600,"date":"2017-06-08","index":3856,"close":5.34,"high":5.61,"low":5.33,"open":5.54,"volume":14475200},{"timestamp":1497015000,"date":"2017-06-09","index":3857,"close":5.5,"high":5.52,"low":5.32,"open":5.33,"volume":11822800},{"timestamp":1497274200,"date":"2017-06-12","index":3858,"close":5.43,"high":5.54,"low":5.4,"open":5.49,"volume":13127600}]},{"date":"2017-03-23","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":3793,"close":6.25,"high":6.31,"low":6.2,"open":6.25,"volume":9594800},{"timestamp":1489156200,"date":"2017-03-10","index":3794,"close":6.3,"high":6.32,"low":6.16,"open":6.18,"volume":12197600},{"timestamp":1489411800,"date":"2017-03-13","index":3795,"close":6.05,"high":6.2,"low":6.03,"open":6.19,"volume":15760400},{"timestamp":1489498200,"date":"2017-03-14","index":3796,"close":6.14,"high":6.16,"low":6,"open":6.05,"volume":7399200},{"timestamp":1489584600,"date":"2017-03-15","index":3797,"close":6.17,"high":6.2,"low":6.07,"open":6.16,"volume":11586000},{"timestamp":1489671000,"date":"2017-03-16","index":3798,"close":6.07,"high":6.15,"low":6.01,"open":6.15,"volume":12534000},{"timestamp":1489757400,"date":"2017-03-17","index":3799,"close":6.16,"high":6.17,"low":6.05,"open":6.07,"volume":21716400},{"timestamp":1490016600,"date":"2017-03-20","index":3800,"close":5.97,"high":6.21,"low":5.94,"open":6.16,"volume":16464800},{"timestamp":1490103000,"date":"2017-03-21","index":3801,"close":6,"high":6.03,"low":5.85,"open":6.01,"volume":11402000},{"timestamp":1490189400,"date":"2017-03-22","index":3802,"close":6.02,"high":6.03,"low":5.94,"open":6.01,"volume":8168000},{"timestamp":1490275800,"date":"2017-03-23","index":3803,"close":5.99,"high":6.11,"low":5.95,"open":6.04,"volume":18648800}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":3804,"close":5.18,"high":5.39,"low":5.16,"open":5.34,"volume":63778400},{"timestamp":1490621400,"date":"2017-03-27","index":3805,"close":5.21,"high":5.27,"low":5.06,"open":5.08,"volume":27849200},{"timestamp":1490707800,"date":"2017-03-28","index":3806,"close":5.43,"high":5.45,"low":5.18,"open":5.22,"volume":17114400},{"timestamp":1490794200,"date":"2017-03-29","index":3807,"close":5.49,"high":5.53,"low":5.39,"open":5.45,"volume":13033200},{"timestamp":1490880600,"date":"2017-03-30","index":3808,"close":5.61,"high":5.62,"low":5.47,"open":5.47,"volume":8888000},{"timestamp":1490967000,"date":"2017-03-31","index":3809,"close":5.64,"high":5.68,"low":5.59,"open":5.61,"volume":11736800},{"timestamp":1491226200,"date":"2017-04-03","index":3810,"close":5.5,"high":5.66,"low":5.48,"open":5.63,"volume":10836400},{"timestamp":1491312600,"date":"2017-04-04","index":3811,"close":5.49,"high":5.55,"low":5.43,"open":5.49,"volume":8948000},{"timestamp":1491399000,"date":"2017-04-05","index":3812,"close":5.44,"high":5.57,"low":5.43,"open":5.55,"volume":8675600},{"timestamp":1491485400,"date":"2017-04-06","index":3813,"close":5.46,"high":5.54,"low":5.43,"open":5.49,"volume":13184800},{"timestamp":1491571800,"date":"2017-04-07","index":3814,"close":5.41,"high":5.51,"low":5.39,"open":5.45,"volume":15018000}]},{"date":"2016-11-22","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1478615400,"date":"2016-11-08","index":3711,"close":5.23,"high":5.31,"low":5.22,"open":5.28,"volume":7536000},{"timestamp":1478701800,"date":"2016-11-09","index":3712,"close":5.38,"high":5.4,"low":5.13,"open":5.15,"volume":6962000},{"timestamp":1478788200,"date":"2016-11-10","index":3713,"close":5.47,"high":5.63,"low":5.43,"open":5.44,"volume":10095200},{"timestamp":1478874600,"date":"2016-11-11","index":3714,"close":5.58,"high":5.59,"low":5.38,"open":5.45,"volume":8789600},{"timestamp":1479133800,"date":"2016-11-14","index":3715,"close":5.75,"high":5.82,"low":5.6,"open":5.61,"volume":8301600},{"timestamp":1479220200,"date":"2016-11-15","index":3716,"close":5.66,"high":5.75,"low":5.55,"open":5.73,"volume":8867200},{"timestamp":1479306600,"date":"2016-11-16","index":3717,"close":5.76,"high":5.8,"low":5.61,"open":5.63,"volume":6833200},{"timestamp":1479393000,"date":"2016-11-17","index":3718,"close":5.86,"high":5.88,"low":5.75,"open":5.83,"volume":4574000},{"timestamp":1479479400,"date":"2016-11-18","index":3719,"close":5.86,"high":5.89,"low":5.76,"open":5.84,"volume":6716000},{"timestamp":1479738600,"date":"2016-11-21","index":3720,"close":5.86,"high":5.89,"low":5.79,"open":5.88,"volume":8942000},{"timestamp":1479825000,"date":"2016-11-22","index":3721,"close":6.03,"high":6.05,"low":5.9,"open":5.92,"volume":14966800}],"post":[{"timestamp":1479911400,"date":"2016-11-23","index":3722,"close":6.51,"high":6.6,"low":6.16,"open":6.2,"volume":37507200},{"timestamp":1480084200,"date":"2016-11-25","index":3723,"close":6.45,"high":6.62,"low":6.45,"open":6.53,"volume":9253200},{"timestamp":1480343400,"date":"2016-11-28","index":3724,"close":6.29,"high":6.5,"low":6.19,"open":6.5,"volume":11262800},{"timestamp":1480429800,"date":"2016-11-29","index":3725,"close":6.12,"high":6.26,"low":6.09,"open":6.21,"volume":9284400},{"timestamp":1480516200,"date":"2016-11-30","index":3726,"close":6.17,"high":6.21,"low":6.06,"open":6.11,"volume":12769200},{"timestamp":1480602600,"date":"2016-12-01","index":3727,"close":6.16,"high":6.26,"low":6.11,"open":6.16,"volume":5762800},{"timestamp":1480689000,"date":"2016-12-02","index":3728,"close":6.07,"high":6.21,"low":6.03,"open":6.15,"volume":6291200},{"timestamp":1480948200,"date":"2016-12-05","index":3729,"close":6.13,"high":6.22,"low":6.07,"open":6.11,"volume":9341200},{"timestamp":1481034600,"date":"2016-12-06","index":3730,"close":6.22,"high":6.23,"low":6.15,"open":6.16,"volume":6032000},{"timestamp":1481121000,"date":"2016-12-07","index":3731,"close":6.49,"high":6.53,"low":6.29,"open":6.29,"volume":11197200},{"timestamp":1481207400,"date":"2016-12-08","index":3732,"close":6.49,"high":6.55,"low":6.39,"open":6.5,"volume":12400800}]},{"date":"2016-08-25","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":3649,"close":7.78,"high":7.79,"low":7.61,"open":7.63,"volume":9911200},{"timestamp":1471008600,"date":"2016-08-12","index":3650,"close":7.84,"high":7.93,"low":7.7,"open":7.75,"volume":8584000},{"timestamp":1471267800,"date":"2016-08-15","index":3651,"close":7.93,"high":8.02,"low":7.83,"open":7.83,"volume":5720400},{"timestamp":1471354200,"date":"2016-08-16","index":3652,"close":7.79,"high":7.99,"low":7.79,"open":7.91,"volume":6347600},{"timestamp":1471440600,"date":"2016-08-17","index":3653,"close":7.7,"high":7.74,"low":7.63,"open":7.72,"volume":7049600},{"timestamp":1471527000,"date":"2016-08-18","index":3654,"close":7.79,"high":7.8,"low":7.64,"open":7.73,"volume":6320400},{"timestamp":1471613400,"date":"2016-08-19","index":3655,"close":7.93,"high":7.98,"low":7.72,"open":7.76,"volume":8659200},{"timestamp":1471872600,"date":"2016-08-22","index":3656,"close":7.86,"high":8.02,"low":7.82,"open":8,"volume":6687600},{"timestamp":1471959000,"date":"2016-08-23","index":3657,"close":8.02,"high":8.17,"low":7.96,"open":8.01,"volume":11361200},{"timestamp":1472045400,"date":"2016-08-24","index":3658,"close":7.93,"high":8.1,"low":7.91,"open":8.03,"volume":10861600},{"timestamp":1472131800,"date":"2016-08-25","index":3659,"close":8.04,"high":8.06,"low":7.82,"open":7.92,"volume":24669200}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":3660,"close":7.18,"high":7.63,"low":7.17,"open":7.55,"volume":57973600},{"timestamp":1472477400,"date":"2016-08-29","index":3661,"close":7.24,"high":7.24,"low":7.09,"open":7.19,"volume":17622400},{"timestamp":1472563800,"date":"2016-08-30","index":3662,"close":7.12,"high":7.24,"low":7.07,"open":7.22,"volume":11436400},{"timestamp":1472650200,"date":"2016-08-31","index":3663,"close":7.1,"high":7.24,"low":7.08,"open":7.12,"volume":11312000},{"timestamp":1472736600,"date":"2016-09-01","index":3664,"close":7.01,"high":7.14,"low":6.99,"open":7.12,"volume":8379200},{"timestamp":1472823000,"date":"2016-09-02","index":3665,"close":7.1,"high":7.12,"low":7.01,"open":7.05,"volume":6760400},{"timestamp":1473168600,"date":"2016-09-06","index":3666,"close":7.09,"high":7.17,"low":7.06,"open":7.09,"volume":7776400},{"timestamp":1473255000,"date":"2016-09-07","index":3667,"close":7.03,"high":7.06,"low":6.97,"open":7.01,"volume":6064400},{"timestamp":1473341400,"date":"2016-09-08","index":3668,"close":6.95,"high":7.03,"low":6.94,"open":6.99,"volume":6915200},{"timestamp":1473427800,"date":"2016-09-09","index":3669,"close":6.8,"high":7.01,"low":6.79,"open":6.99,"volume":9941600},{"timestamp":1473687000,"date":"2016-09-12","index":3670,"close":6.76,"high":6.84,"low":6.71,"open":6.84,"volume":14428000}]},{"date":"2016-05-26","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":3586,"close":7.28,"high":7.35,"low":7.21,"open":7.32,"volume":8598800},{"timestamp":1463146200,"date":"2016-05-13","index":3587,"close":7.18,"high":7.33,"low":7.1,"open":7.28,"volume":11854400},{"timestamp":1463405400,"date":"2016-05-16","index":3588,"close":7.26,"high":7.28,"low":7.14,"open":7.19,"volume":12104400},{"timestamp":1463491800,"date":"2016-05-17","index":3589,"close":7.11,"high":7.35,"low":7.1,"open":7.27,"volume":12189200},{"timestamp":1463578200,"date":"2016-05-18","index":3590,"close":7.01,"high":7.09,"low":6.95,"open":7.08,"volume":15548800},{"timestamp":1463664600,"date":"2016-05-19","index":3591,"close":7.14,"high":7.14,"low":6.88,"open":7.01,"volume":12570000},{"timestamp":1463751000,"date":"2016-05-20","index":3592,"close":7.12,"high":7.18,"low":7.05,"open":7.17,"volume":9317200},{"timestamp":1464010200,"date":"2016-05-23","index":3593,"close":7.12,"high":7.22,"low":7.08,"open":7.15,"volume":8022800},{"timestamp":1464096600,"date":"2016-05-24","index":3594,"close":7.18,"high":7.24,"low":7.04,"open":7.1,"volume":14090400},{"timestamp":1464183000,"date":"2016-05-25","index":3595,"close":7.43,"high":7.46,"low":7.17,"open":7.19,"volume":18447200},{"timestamp":1464269400,"date":"2016-05-26","index":3596,"close":7.49,"high":7.61,"low":7.47,"open":7.5,"volume":13702000}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":3597,"close":7.2,"high":7.23,"low":6.91,"open":7.01,"volume":30238400},{"timestamp":1464701400,"date":"2016-05-31","index":3598,"close":7.28,"high":7.34,"low":7.16,"open":7.22,"volume":39743200},{"timestamp":1464787800,"date":"2016-06-01","index":3599,"close":7.24,"high":7.3,"low":7.11,"open":7.26,"volume":14889200},{"timestamp":1464874200,"date":"2016-06-02","index":3600,"close":7.22,"high":7.33,"low":7.19,"open":7.24,"volume":7872400},{"timestamp":1464960600,"date":"2016-06-03","index":3601,"close":7.16,"high":7.26,"low":7.08,"open":7.24,"volume":8838800},{"timestamp":1465219800,"date":"2016-06-06","index":3602,"close":7.12,"high":7.15,"low":7.01,"open":7.07,"volume":7820800},{"timestamp":1465306200,"date":"2016-06-07","index":3603,"close":7.11,"high":7.2,"low":7.1,"open":7.12,"volume":7284000},{"timestamp":1465392600,"date":"2016-06-08","index":3604,"close":7.06,"high":7.16,"low":7.05,"open":7.12,"volume":7681600},{"timestamp":1465479000,"date":"2016-06-09","index":3605,"close":6.82,"high":7.07,"low":6.79,"open":7.02,"volume":13588000},{"timestamp":1465565400,"date":"2016-06-10","index":3606,"close":6.63,"high":6.74,"low":6.54,"open":6.74,"volume":18088400},{"timestamp":1465824600,"date":"2016-06-13","index":3607,"close":6.51,"high":6.67,"low":6.51,"open":6.61,"volume":9326800}]},{"date":"2016-03-24","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1457620200,"date":"2016-03-10","index":3542,"close":7.61,"high":7.83,"low":7.49,"open":7.83,"volume":8197200},{"timestamp":1457706600,"date":"2016-03-11","index":3543,"close":7.69,"high":7.77,"low":7.61,"open":7.64,"volume":6477200},{"timestamp":1457962200,"date":"2016-03-14","index":3544,"close":7.91,"high":8.01,"low":7.68,"open":7.69,"volume":6921600},{"timestamp":1458048600,"date":"2016-03-15","index":3545,"close":7.7,"high":7.93,"low":7.49,"open":7.88,"volume":8111600},{"timestamp":1458135000,"date":"2016-03-16","index":3546,"close":7.98,"high":8,"low":7.7,"open":7.79,"volume":6249600},{"timestamp":1458221400,"date":"2016-03-17","index":3547,"close":7.84,"high":8.06,"low":7.75,"open":8.05,"volume":12200800},{"timestamp":1458307800,"date":"2016-03-18","index":3548,"close":7.71,"high":8.07,"low":7.7,"open":7.89,"volume":22170800},{"timestamp":1458567000,"date":"2016-03-21","index":3549,"close":7.71,"high":7.91,"low":7.51,"open":7.73,"volume":13434800},{"timestamp":1458653400,"date":"2016-03-22","index":3550,"close":7.55,"high":7.7,"low":7.5,"open":7.69,"volume":8700000},{"timestamp":1458739800,"date":"2016-03-23","index":3551,"close":7.59,"high":7.7,"low":7.51,"open":7.55,"volume":7876800},{"timestamp":1458826200,"date":"2016-03-24","index":3552,"close":7.57,"high":7.63,"low":7.4,"open":7.59,"volume":17952400}],"post":[{"timestamp":1459171800,"date":"2016-03-28","index":3553,"close":7.52,"high":7.74,"low":7.1,"open":7.24,"volume":32988800},{"timestamp":1459258200,"date":"2016-03-29","index":3554,"close":7.88,"high":7.98,"low":7.5,"open":7.55,"volume":15210000},{"timestamp":1459344600,"date":"2016-03-30","index":3555,"close":7.94,"high":7.99,"low":7.75,"open":7.89,"volume":10088400},{"timestamp":1459431000,"date":"2016-03-31","index":3556,"close":7.93,"high":8.11,"low":7.92,"open":7.97,"volume":8376000},{"timestamp":1459517400,"date":"2016-04-01","index":3557,"close":7.84,"high":7.94,"low":7.68,"open":7.93,"volume":8540400},{"timestamp":1459776600,"date":"2016-04-04","index":3558,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":5967200},{"timestamp":1459863000,"date":"2016-04-05","index":3559,"close":7.57,"high":7.77,"low":7.55,"open":7.7,"volume":7004000},{"timestamp":1459949400,"date":"2016-04-06","index":3560,"close":7.52,"high":7.78,"low":7.45,"open":7.56,"volume":9206000},{"timestamp":1460035800,"date":"2016-04-07","index":3561,"close":7.28,"high":7.55,"low":7.25,"open":7.53,"volume":14695600},{"timestamp":1460122200,"date":"2016-04-08","index":3562,"close":7.37,"high":7.47,"low":7.28,"open":7.32,"volume":8490400},{"timestamp":1460381400,"date":"2016-04-11","index":3563,"close":7.47,"high":7.66,"low":7.43,"open":7.43,"volume":8181200}]},{"date":"2015-11-23","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":3459,"close":11.38,"high":11.7,"low":11.36,"open":11.69,"volume":6093200},{"timestamp":1447165800,"date":"2015-11-10","index":3460,"close":11.48,"high":11.55,"low":11.31,"open":11.36,"volume":6072800},{"timestamp":1447252200,"date":"2015-11-11","index":3461,"close":11.15,"high":11.57,"low":11.11,"open":11.52,"volume":7525200},{"timestamp":1447338600,"date":"2015-11-12","index":3462,"close":11.13,"high":11.2,"low":10.97,"open":11.11,"volume":7546000},{"timestamp":1447425000,"date":"2015-11-13","index":3463,"close":9.3,"high":10.02,"low":9.27,"open":9.98,"volume":38060800},{"timestamp":1447684200,"date":"2015-11-16","index":3464,"close":9.52,"high":9.55,"low":9.24,"open":9.25,"volume":10280000},{"timestamp":1447770600,"date":"2015-11-17","index":3465,"close":9.29,"high":9.57,"low":9.23,"open":9.57,"volume":10395200},{"timestamp":1447857000,"date":"2015-11-18","index":3466,"close":9.45,"high":9.52,"low":9.31,"open":9.39,"volume":9136800},{"timestamp":1447943400,"date":"2015-11-19","index":3467,"close":9.61,"high":9.74,"low":9.38,"open":9.41,"volume":8218800},{"timestamp":1448029800,"date":"2015-11-20","index":3468,"close":9.81,"high":9.94,"low":9.64,"open":9.77,"volume":11176800},{"timestamp":1448289000,"date":"2015-11-23","index":3469,"close":9.4,"high":9.42,"low":8.25,"open":8.28,"volume":67735200}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":3470,"close":9.48,"high":9.56,"low":8.98,"open":9,"volume":21452000},{"timestamp":1448461800,"date":"2015-11-25","index":3471,"close":9.16,"high":9.51,"low":9.15,"open":9.45,"volume":8231600},{"timestamp":1448634600,"date":"2015-11-27","index":3472,"close":9,"high":9.24,"low":8.95,"open":9.22,"volume":4770000},{"timestamp":1448893800,"date":"2015-11-30","index":3473,"close":8.76,"high":8.96,"low":8.73,"open":8.89,"volume":12892400},{"timestamp":1448980200,"date":"2015-12-01","index":3474,"close":8.68,"high":8.79,"low":8.56,"open":8.76,"volume":8725200},{"timestamp":1449066600,"date":"2015-12-02","index":3475,"close":8.47,"high":8.71,"low":8.47,"open":8.68,"volume":11470800},{"timestamp":1449153000,"date":"2015-12-03","index":3476,"close":8.19,"high":8.46,"low":8.05,"open":8.46,"volume":14872000},{"timestamp":1449239400,"date":"2015-12-04","index":3477,"close":8.32,"high":8.34,"low":8.06,"open":8.19,"volume":14113200},{"timestamp":1449498600,"date":"2015-12-07","index":3478,"close":8.27,"high":8.35,"low":8.13,"open":8.3,"volume":11792400},{"timestamp":1449585000,"date":"2015-12-08","index":3479,"close":8.44,"high":8.47,"low":8.07,"open":8.15,"volume":11211200},{"timestamp":1449671400,"date":"2015-12-09","index":3480,"close":8.11,"high":8.51,"low":8.1,"open":8.28,"volume":10329200}]},{"date":"2015-08-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":3398,"close":11.52,"high":11.72,"low":11.4,"open":11.41,"volume":4406400},{"timestamp":1439559000,"date":"2015-08-14","index":3399,"close":11.86,"high":11.96,"low":11.64,"open":11.64,"volume":9747600},{"timestamp":1439818200,"date":"2015-08-17","index":3400,"close":11.74,"high":11.87,"low":11.61,"open":11.86,"volume":4342400},{"timestamp":1439904600,"date":"2015-08-18","index":3401,"close":11.75,"high":11.93,"low":11.73,"open":11.76,"volume":6476000},{"timestamp":1439991000,"date":"2015-08-19","index":3402,"close":11.61,"high":11.79,"low":11.44,"open":11.71,"volume":7016000},{"timestamp":1440077400,"date":"2015-08-20","index":3403,"close":11.31,"high":11.5,"low":11.3,"open":11.41,"volume":6032000},{"timestamp":1440163800,"date":"2015-08-21","index":3404,"close":11.21,"high":11.53,"low":11.16,"open":11.19,"volume":8100800},{"timestamp":1440423000,"date":"2015-08-24","index":3405,"close":10.74,"high":11.04,"low":9.66,"open":10.47,"volume":9250800},{"timestamp":1440509400,"date":"2015-08-25","index":3406,"close":10.97,"high":11.17,"low":10.82,"open":11.02,"volume":18920400},{"timestamp":1440595800,"date":"2015-08-26","index":3407,"close":11.34,"high":11.38,"low":11.01,"open":11.17,"volume":15134400},{"timestamp":1440682200,"date":"2015-08-27","index":3408,"close":11.55,"high":11.75,"low":11.36,"open":11.55,"volume":11679600}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":3409,"close":10.62,"high":11.23,"low":10.39,"open":11.16,"volume":33722000},{"timestamp":1441027800,"date":"2015-08-31","index":3410,"close":10.62,"high":10.65,"low":10.39,"open":10.57,"volume":9861200},{"timestamp":1441114200,"date":"2015-09-01","index":3411,"close":10.3,"high":10.54,"low":10.18,"open":10.38,"volume":9354400},{"timestamp":1441200600,"date":"2015-09-02","index":3412,"close":10.45,"high":10.52,"low":10.28,"open":10.42,"volume":10147600},{"timestamp":1441287000,"date":"2015-09-03","index":3413,"close":10.43,"high":10.69,"low":10.39,"open":10.5,"volume":8372800},{"timestamp":1441373400,"date":"2015-09-04","index":3414,"close":10.31,"high":10.39,"low":10.18,"open":10.3,"volume":6127600},{"timestamp":1441719000,"date":"2015-09-08","index":3415,"close":10.45,"high":10.49,"low":10.19,"open":10.49,"volume":8708000},{"timestamp":1441805400,"date":"2015-09-09","index":3416,"close":10.45,"high":10.56,"low":10.41,"open":10.51,"volume":5874800},{"timestamp":1441891800,"date":"2015-09-10","index":3417,"close":10.59,"high":10.72,"low":10.38,"open":10.41,"volume":5733200},{"timestamp":1441978200,"date":"2015-09-11","index":3418,"close":10.69,"high":10.72,"low":10.42,"open":10.56,"volume":6061600},{"timestamp":1442237400,"date":"2015-09-14","index":3419,"close":10.79,"high":10.8,"low":10.56,"open":10.71,"volume":5638800}]},{"date":"2015-05-28","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":3334,"close":9.8,"high":9.85,"low":9.63,"open":9.77,"volume":6279200},{"timestamp":1431610200,"date":"2015-05-14","index":3335,"close":9.79,"high":9.85,"low":9.69,"open":9.85,"volume":2988800},{"timestamp":1431696600,"date":"2015-05-15","index":3336,"close":10.02,"high":10.02,"low":9.77,"open":9.79,"volume":5546800},{"timestamp":1431955800,"date":"2015-05-18","index":3337,"close":10.06,"high":10.08,"low":9.93,"open":10.02,"volume":4638800},{"timestamp":1432042200,"date":"2015-05-19","index":3338,"close":10.08,"high":10.11,"low":10.01,"open":10.1,"volume":4007600},{"timestamp":1432128600,"date":"2015-05-20","index":3339,"close":10.03,"high":10.08,"low":9.92,"open":10.05,"volume":4026000},{"timestamp":1432215000,"date":"2015-05-21","index":3340,"close":10.19,"high":10.23,"low":10.06,"open":10.11,"volume":5148000},{"timestamp":1432301400,"date":"2015-05-22","index":3341,"close":10.2,"high":10.24,"low":10.1,"open":10.19,"volume":4556400},{"timestamp":1432647000,"date":"2015-05-26","index":3342,"close":10.05,"high":10.24,"low":9.96,"open":10.17,"volume":4948400},{"timestamp":1432733400,"date":"2015-05-27","index":3343,"close":9.87,"high":10.15,"low":9.85,"open":10.14,"volume":7198800},{"timestamp":1432819800,"date":"2015-05-28","index":3344,"close":10.23,"high":10.33,"low":9.88,"open":9.89,"volume":15432800}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":3345,"close":10.85,"high":11.12,"low":10.78,"open":10.99,"volume":34731200},{"timestamp":1433165400,"date":"2015-06-01","index":3346,"close":10.87,"high":11.02,"low":10.6,"open":10.94,"volume":13171200},{"timestamp":1433251800,"date":"2015-06-02","index":3347,"close":10.99,"high":11.1,"low":10.69,"open":10.85,"volume":9230000},{"timestamp":1433338200,"date":"2015-06-03","index":3348,"close":10.93,"high":11.08,"low":10.9,"open":11,"volume":7961200},{"timestamp":1433424600,"date":"2015-06-04","index":3349,"close":11.01,"high":11.11,"low":10.97,"open":11.04,"volume":7472000},{"timestamp":1433511000,"date":"2015-06-05","index":3350,"close":11.03,"high":11.06,"low":10.9,"open":11.02,"volume":5970000},{"timestamp":1433770200,"date":"2015-06-08","index":3351,"close":10.76,"high":11.07,"low":10.76,"open":11.01,"volume":5908000},{"timestamp":1433856600,"date":"2015-06-09","index":3352,"close":10.73,"high":10.86,"low":10.72,"open":10.78,"volume":5136800},{"timestamp":1433943000,"date":"2015-06-10","index":3353,"close":10.71,"high":10.87,"low":10.68,"open":10.79,"volume":7138800},{"timestamp":1434029400,"date":"2015-06-11","index":3354,"close":10.75,"high":10.93,"low":10.69,"open":10.8,"volume":7231600},{"timestamp":1434115800,"date":"2015-06-12","index":3355,"close":10.74,"high":10.82,"low":10.67,"open":10.73,"volume":5338800}]},{"date":"2015-03-26","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1426167000,"date":"2015-03-12","index":3291,"close":9.92,"high":10.05,"low":9.77,"open":9.99,"volume":4531600},{"timestamp":1426253400,"date":"2015-03-13","index":3292,"close":10.18,"high":10.22,"low":9.99,"open":10.06,"volume":7166400},{"timestamp":1426512600,"date":"2015-03-16","index":3293,"close":10.27,"high":10.32,"low":10.16,"open":10.18,"volume":4221200},{"timestamp":1426599000,"date":"2015-03-17","index":3294,"close":10.23,"high":10.32,"low":10.13,"open":10.29,"volume":3508000},{"timestamp":1426685400,"date":"2015-03-18","index":3295,"close":10.28,"high":10.34,"low":10.04,"open":10.19,"volume":4463200},{"timestamp":1426771800,"date":"2015-03-19","index":3296,"close":10.2,"high":10.29,"low":10.15,"open":10.27,"volume":3588400},{"timestamp":1426858200,"date":"2015-03-20","index":3297,"close":10.23,"high":10.3,"low":10.13,"open":10.21,"volume":9629200},{"timestamp":1427117400,"date":"2015-03-23","index":3298,"close":10.34,"high":10.43,"low":10.19,"open":10.27,"volume":7013600},{"timestamp":1427203800,"date":"2015-03-24","index":3299,"close":10.23,"high":10.38,"low":10.23,"open":10.32,"volume":10312000},{"timestamp":1427290200,"date":"2015-03-25","index":3300,"close":9.95,"high":10.3,"low":9.95,"open":10.23,"volume":8285200},{"timestamp":1427376600,"date":"2015-03-26","index":3301,"close":9.7,"high":9.95,"low":9.65,"open":9.87,"volume":19414000}],"post":[{"timestamp":1427463000,"date":"2015-03-27","index":3302,"close":9.59,"high":9.7,"low":9.28,"open":9.42,"volume":21983200},{"timestamp":1427722200,"date":"2015-03-30","index":3303,"close":9.42,"high":9.63,"low":9.38,"open":9.6,"volume":11960400},{"timestamp":1427808600,"date":"2015-03-31","index":3304,"close":9.49,"high":9.64,"low":9.31,"open":9.35,"volume":8458800},{"timestamp":1427895000,"date":"2015-04-01","index":3305,"close":9.44,"high":9.63,"low":9.33,"open":9.47,"volume":9859600},{"timestamp":1427981400,"date":"2015-04-02","index":3306,"close":9.55,"high":9.7,"low":9.47,"open":9.52,"volume":4690400},{"timestamp":1428327000,"date":"2015-04-06","index":3307,"close":9.59,"high":9.6,"low":9.42,"open":9.5,"volume":5935600},{"timestamp":1428413400,"date":"2015-04-07","index":3308,"close":9.49,"high":9.63,"low":9.48,"open":9.59,"volume":5328400},{"timestamp":1428499800,"date":"2015-04-08","index":3309,"close":9.68,"high":9.69,"low":9.44,"open":9.45,"volume":6596800},{"timestamp":1428586200,"date":"2015-04-09","index":3310,"close":10,"high":10,"low":9.59,"open":9.69,"volume":7646400},{"timestamp":1428672600,"date":"2015-04-10","index":3311,"close":10.1,"high":10.1,"low":9.89,"open":10.05,"volume":5076000},{"timestamp":1428931800,"date":"2015-04-13","index":3312,"close":10.1,"high":10.2,"low":9.86,"open":10.1,"volume":7375600}]},{"date":"2014-11-20","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1415284200,"date":"2014-11-06","index":3206,"close":11.18,"high":11.21,"low":10.76,"open":10.76,"volume":12739600},{"timestamp":1415370600,"date":"2014-11-07","index":3207,"close":10.92,"high":11.19,"low":10.91,"open":11.17,"volume":9416400},{"timestamp":1415629800,"date":"2014-11-10","index":3208,"close":10.69,"high":11,"low":10.6,"open":10.92,"volume":15391600},{"timestamp":1415716200,"date":"2014-11-11","index":3209,"close":10.63,"high":10.8,"low":10.59,"open":10.72,"volume":7190000},{"timestamp":1415802600,"date":"2014-11-12","index":3210,"close":10.85,"high":10.92,"low":10.63,"open":10.63,"volume":9143200},{"timestamp":1415889000,"date":"2014-11-13","index":3211,"close":11.11,"high":11.18,"low":10.98,"open":11.04,"volume":12180400},{"timestamp":1415975400,"date":"2014-11-14","index":3212,"close":11.1,"high":11.12,"low":10.73,"open":10.89,"volume":11161200},{"timestamp":1416234600,"date":"2014-11-17","index":3213,"close":11.02,"high":11.18,"low":10.95,"open":11.09,"volume":8082800},{"timestamp":1416321000,"date":"2014-11-18","index":3214,"close":11.01,"high":11.1,"low":10.89,"open":11.02,"volume":8024400},{"timestamp":1416407400,"date":"2014-11-19","index":3215,"close":10.9,"high":11.11,"low":10.83,"open":11.1,"volume":15128400},{"timestamp":1416493800,"date":"2014-11-20","index":3216,"close":10.97,"high":11.18,"low":10.82,"open":11.04,"volume":23846000}],"post":[{"timestamp":1416580200,"date":"2014-11-21","index":3217,"close":9.47,"high":9.99,"low":9.28,"open":9.85,"volume":75044400},{"timestamp":1416839400,"date":"2014-11-24","index":3218,"close":9.44,"high":9.56,"low":9.22,"open":9.43,"volume":31472800},{"timestamp":1416925800,"date":"2014-11-25","index":3219,"close":9.35,"high":9.57,"low":9.26,"open":9.53,"volume":20687200},{"timestamp":1417012200,"date":"2014-11-26","index":3220,"close":9.3,"high":9.43,"low":9.27,"open":9.38,"volume":10280000},{"timestamp":1417185000,"date":"2014-11-28","index":3221,"close":9.45,"high":9.49,"low":9.3,"open":9.3,"volume":7681600},{"timestamp":1417444200,"date":"2014-12-01","index":3222,"close":8.96,"high":9.42,"low":8.91,"open":9.4,"volume":27137200},{"timestamp":1417530600,"date":"2014-12-02","index":3223,"close":8.89,"high":9.19,"low":8.82,"open":9,"volume":14692400},{"timestamp":1417617000,"date":"2014-12-03","index":3224,"close":9.15,"high":9.18,"low":8.79,"open":8.86,"volume":18127200},{"timestamp":1417703400,"date":"2014-12-04","index":3225,"close":9.27,"high":9.28,"low":9.03,"open":9.15,"volume":12595600},{"timestamp":1417789800,"date":"2014-12-05","index":3226,"close":9.35,"high":9.37,"low":9.15,"open":9.26,"volume":11269200},{"timestamp":1418049000,"date":"2014-12-08","index":3227,"close":8.8,"high":9.27,"low":8.69,"open":9.27,"volume":18082800}]},{"date":"2014-08-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":3142,"close":10.22,"high":10.49,"low":10.21,"open":10.44,"volume":4842000},{"timestamp":1407504600,"date":"2014-08-08","index":3143,"close":10.18,"high":10.23,"low":10.07,"open":10.23,"volume":7065200},{"timestamp":1407763800,"date":"2014-08-11","index":3144,"close":10.41,"high":10.43,"low":10.18,"open":10.25,"volume":5984000},{"timestamp":1407850200,"date":"2014-08-12","index":3145,"close":10.23,"high":10.41,"low":10.15,"open":10.4,"volume":6754400},{"timestamp":1407936600,"date":"2014-08-13","index":3146,"close":10.34,"high":10.34,"low":10.1,"open":10.3,"volume":5554000},{"timestamp":1408023000,"date":"2014-08-14","index":3147,"close":10.46,"high":10.48,"low":10.2,"open":10.37,"volume":8917600},{"timestamp":1408109400,"date":"2014-08-15","index":3148,"close":9.91,"high":10.47,"low":9.85,"open":10.47,"volume":17036400},{"timestamp":1408368600,"date":"2014-08-18","index":3149,"close":10.16,"high":10.19,"low":9.99,"open":10.02,"volume":10640800},{"timestamp":1408455000,"date":"2014-08-19","index":3150,"close":10.22,"high":10.32,"low":10.19,"open":10.2,"volume":8368000},{"timestamp":1408541400,"date":"2014-08-20","index":3151,"close":10.33,"high":10.35,"low":10.02,"open":10.22,"volume":9188000},{"timestamp":1408627800,"date":"2014-08-21","index":3152,"close":10.12,"high":10.43,"low":10.08,"open":10.42,"volume":19876000}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":3153,"close":10.73,"high":11.13,"low":10.6,"open":10.92,"volume":34313200},{"timestamp":1408973400,"date":"2014-08-25","index":3154,"close":10.6,"high":10.9,"low":10.47,"open":10.9,"volume":13844400},{"timestamp":1409059800,"date":"2014-08-26","index":3155,"close":10.69,"high":10.74,"low":10.48,"open":10.61,"volume":9614800},{"timestamp":1409146200,"date":"2014-08-27","index":3156,"close":10.75,"high":10.78,"low":10.64,"open":10.74,"volume":4411200},{"timestamp":1409232600,"date":"2014-08-28","index":3157,"close":10.79,"high":10.8,"low":10.56,"open":10.69,"volume":7231600},{"timestamp":1409319000,"date":"2014-08-29","index":3158,"close":10.55,"high":10.74,"low":10.53,"open":10.73,"volume":7246400},{"timestamp":1409664600,"date":"2014-09-02","index":3159,"close":10.94,"high":10.99,"low":10.56,"open":10.57,"volume":12292800},{"timestamp":1409751000,"date":"2014-09-03","index":3160,"close":10.88,"high":11.02,"low":10.85,"open":11,"volume":6695600},{"timestamp":1409837400,"date":"2014-09-04","index":3161,"close":11.11,"high":11.12,"low":10.89,"open":10.9,"volume":9081200},{"timestamp":1409923800,"date":"2014-09-05","index":3162,"close":11.31,"high":11.31,"low":10.94,"open":11.08,"volume":11084800},{"timestamp":1410183000,"date":"2014-09-08","index":3163,"close":11.07,"high":11.35,"low":11.05,"open":11.27,"volume":7970000}]},{"date":"2014-05-22","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1399555800,"date":"2014-05-08","index":3079,"close":9.01,"high":9.2,"low":8.92,"open":8.94,"volume":11555200},{"timestamp":1399642200,"date":"2014-05-09","index":3080,"close":9.14,"high":9.19,"low":8.94,"open":9,"volume":7016400},{"timestamp":1399901400,"date":"2014-05-12","index":3081,"close":9.2,"high":9.32,"low":9.14,"open":9.15,"volume":7760800},{"timestamp":1399987800,"date":"2014-05-13","index":3082,"close":9.46,"high":9.5,"low":9.22,"open":9.23,"volume":10346400},{"timestamp":1400074200,"date":"2014-05-14","index":3083,"close":9.11,"high":9.42,"low":9.1,"open":9.41,"volume":8714400},{"timestamp":1400160600,"date":"2014-05-15","index":3084,"close":8.97,"high":9.06,"low":8.77,"open":9.03,"volume":9629600},{"timestamp":1400247000,"date":"2014-05-16","index":3085,"close":9.06,"high":9.06,"low":8.85,"open":8.86,"volume":7777600},{"timestamp":1400506200,"date":"2014-05-19","index":3086,"close":9.24,"high":9.29,"low":8.94,"open":9.08,"volume":14664400},{"timestamp":1400592600,"date":"2014-05-20","index":3087,"close":9.11,"high":9.29,"low":9.07,"open":9.22,"volume":13653200},{"timestamp":1400679000,"date":"2014-05-21","index":3088,"close":9.23,"high":9.33,"low":9.11,"open":9.11,"volume":10674800},{"timestamp":1400765400,"date":"2014-05-22","index":3089,"close":9.22,"high":9.36,"low":9.01,"open":9.2,"volume":16339200}],"post":[{"timestamp":1400851800,"date":"2014-05-23","index":3090,"close":9.61,"high":9.88,"low":9.51,"open":9.64,"volume":24071600},{"timestamp":1401197400,"date":"2014-05-27","index":3091,"close":9.32,"high":9.76,"low":9.29,"open":9.68,"volume":12504400},{"timestamp":1401283800,"date":"2014-05-28","index":3092,"close":9.55,"high":9.57,"low":9.19,"open":9.32,"volume":11018400},{"timestamp":1401370200,"date":"2014-05-29","index":3093,"close":9.54,"high":9.65,"low":9.43,"open":9.57,"volume":9859200},{"timestamp":1401456600,"date":"2014-05-30","index":3094,"close":9.46,"high":9.58,"low":9.44,"open":9.54,"volume":9635600},{"timestamp":1401715800,"date":"2014-06-02","index":3095,"close":9.14,"high":9.46,"low":9.14,"open":9.42,"volume":8949200},{"timestamp":1401802200,"date":"2014-06-03","index":3096,"close":9.14,"high":9.19,"low":8.97,"open":9.11,"volume":11521600},{"timestamp":1401888600,"date":"2014-06-04","index":3097,"close":9.31,"high":9.47,"low":9.07,"open":9.12,"volume":7606400},{"timestamp":1401975000,"date":"2014-06-05","index":3098,"close":9.17,"high":9.33,"low":9.1,"open":9.31,"volume":6580400},{"timestamp":1402061400,"date":"2014-06-06","index":3099,"close":9.32,"high":9.36,"low":9.17,"open":9.18,"volume":7308000},{"timestamp":1402320600,"date":"2014-06-09","index":3100,"close":9.13,"high":9.4,"low":9.12,"open":9.32,"volume":7674000}]},{"date":"2014-03-27","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1394717400,"date":"2014-03-13","index":3040,"close":9.28,"high":9.61,"low":9.26,"open":9.57,"volume":12641200},{"timestamp":1394803800,"date":"2014-03-14","index":3041,"close":9.74,"high":9.79,"low":9.19,"open":9.22,"volume":16728400},{"timestamp":1395063000,"date":"2014-03-17","index":3042,"close":9.94,"high":9.96,"low":9.72,"open":9.76,"volume":11348800},{"timestamp":1395149400,"date":"2014-03-18","index":3043,"close":9.6,"high":9.67,"low":9.34,"open":9.47,"volume":30610000},{"timestamp":1395235800,"date":"2014-03-19","index":3044,"close":9.4,"high":9.65,"low":9.32,"open":9.61,"volume":11680800},{"timestamp":1395322200,"date":"2014-03-20","index":3045,"close":9.61,"high":9.66,"low":9.36,"open":9.36,"volume":8980000},{"timestamp":1395408600,"date":"2014-03-21","index":3046,"close":9.45,"high":9.72,"low":9.44,"open":9.67,"volume":11760000},{"timestamp":1395667800,"date":"2014-03-24","index":3047,"close":9.53,"high":9.64,"low":9.4,"open":9.5,"volume":12948000},{"timestamp":1395754200,"date":"2014-03-25","index":3048,"close":9.45,"high":9.64,"low":9.44,"open":9.61,"volume":12698400},{"timestamp":1395840600,"date":"2014-03-26","index":3049,"close":9.73,"high":9.75,"low":9.51,"open":9.52,"volume":22553600},{"timestamp":1395927000,"date":"2014-03-27","index":3050,"close":9.33,"high":9.44,"low":8.82,"open":9.28,"volume":42473200}],"post":[{"timestamp":1396013400,"date":"2014-03-28","index":3051,"close":10.15,"high":10.16,"low":9.34,"open":9.34,"volume":29237200},{"timestamp":1396272600,"date":"2014-03-31","index":3052,"close":10.27,"high":10.39,"low":10.06,"open":10.18,"volume":16544000},{"timestamp":1396359000,"date":"2014-04-01","index":3053,"close":10.65,"high":10.68,"low":10.23,"open":10.26,"volume":17088400},{"timestamp":1396445400,"date":"2014-04-02","index":3054,"close":10.84,"high":10.86,"low":10.61,"open":10.65,"volume":18085600},{"timestamp":1396531800,"date":"2014-04-03","index":3055,"close":11.1,"high":11.11,"low":10.85,"open":10.88,"volume":21476000},{"timestamp":1396618200,"date":"2014-04-04","index":3056,"close":10.71,"high":11.37,"low":10.59,"open":11.36,"volume":27134000},{"timestamp":1396877400,"date":"2014-04-07","index":3057,"close":10.88,"high":10.93,"low":10.52,"open":10.67,"volume":16592400},{"timestamp":1396963800,"date":"2014-04-08","index":3058,"close":10.94,"high":11.02,"low":10.85,"open":10.89,"volume":15609600},{"timestamp":1397050200,"date":"2014-04-09","index":3059,"close":10.8,"high":10.95,"low":10.7,"open":10.95,"volume":13522800},{"timestamp":1397136600,"date":"2014-04-10","index":3060,"close":10.3,"high":10.88,"low":10.28,"open":10.8,"volume":23130400},{"timestamp":1397223000,"date":"2014-04-11","index":3061,"close":10.13,"high":10.3,"low":10.06,"open":10.18,"volume":13264400}]},{"date":"2013-11-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1383834600,"date":"2013-11-07","index":2955,"close":13.45,"high":14.08,"low":13.41,"open":13.99,"volume":9811600},{"timestamp":1383921000,"date":"2013-11-08","index":2956,"close":13.87,"high":13.88,"low":13.45,"open":13.48,"volume":5989600},{"timestamp":1384180200,"date":"2013-11-11","index":2957,"close":13.85,"high":13.94,"low":13.51,"open":13.8,"volume":6014000},{"timestamp":1384266600,"date":"2013-11-12","index":2958,"close":14.24,"high":14.28,"low":13.75,"open":13.84,"volume":9398800},{"timestamp":1384353000,"date":"2013-11-13","index":2959,"close":14.4,"high":14.4,"low":14.14,"open":14.14,"volume":7041600},{"timestamp":1384439400,"date":"2013-11-14","index":2960,"close":14.36,"high":14.44,"low":14.23,"open":14.42,"volume":6816000},{"timestamp":1384525800,"date":"2013-11-15","index":2961,"close":14.13,"high":14.39,"low":13.9,"open":14.38,"volume":11509600},{"timestamp":1384785000,"date":"2013-11-18","index":2962,"close":13.76,"high":14.3,"low":13.69,"open":14.27,"volume":10570400},{"timestamp":1384871400,"date":"2013-11-19","index":2963,"close":13.3,"high":13.83,"low":13.25,"open":13.82,"volume":12419200},{"timestamp":1384957800,"date":"2013-11-20","index":2964,"close":13.11,"high":13.33,"low":12.95,"open":13.31,"volume":16545600},{"timestamp":1385044200,"date":"2013-11-21","index":2965,"close":12.2,"high":12.56,"low":11.66,"open":12.55,"volume":58424000}],"post":[{"timestamp":1385130600,"date":"2013-11-22","index":2966,"close":12.47,"high":12.5,"low":12.15,"open":12.48,"volume":20955200},{"timestamp":1385389800,"date":"2013-11-25","index":2967,"close":12.23,"high":12.68,"low":12.19,"open":12.68,"volume":22014000},{"timestamp":1385476200,"date":"2013-11-26","index":2968,"close":12.06,"high":12.34,"low":12,"open":12.24,"volume":18137200},{"timestamp":1385562600,"date":"2013-11-27","index":2969,"close":11.94,"high":12.15,"low":11.92,"open":12.07,"volume":14298800},{"timestamp":1385735400,"date":"2013-11-29","index":2970,"close":12.06,"high":12.19,"low":11.98,"open":12.05,"volume":9180800},{"timestamp":1385994600,"date":"2013-12-02","index":2971,"close":11.74,"high":12.15,"low":11.69,"open":12.13,"volume":16794000},{"timestamp":1386081000,"date":"2013-12-03","index":2972,"close":11.49,"high":11.73,"low":11.23,"open":11.69,"volume":32862800},{"timestamp":1386167400,"date":"2013-12-04","index":2973,"close":11.44,"high":11.67,"low":11.41,"open":11.51,"volume":18393600},{"timestamp":1386253800,"date":"2013-12-05","index":2974,"close":11.28,"high":11.53,"low":11.27,"open":11.41,"volume":17945200},{"timestamp":1386340200,"date":"2013-12-06","index":2975,"close":11.27,"high":11.64,"low":11.22,"open":11.42,"volume":15780800},{"timestamp":1386599400,"date":"2013-12-09","index":2976,"close":11.4,"high":11.53,"low":11.25,"open":11.27,"volume":17645600}]},{"date":"2013-08-22","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1375968600,"date":"2013-08-08","index":2891,"close":12.12,"high":12.18,"low":11.91,"open":11.97,"volume":11133200},{"timestamp":1376055000,"date":"2013-08-09","index":2892,"close":12.24,"high":12.36,"low":12.03,"open":12.06,"volume":6906000},{"timestamp":1376314200,"date":"2013-08-12","index":2893,"close":12.37,"high":12.4,"low":12.1,"open":12.14,"volume":5619600},{"timestamp":1376400600,"date":"2013-08-13","index":2894,"close":12.31,"high":12.41,"low":12.19,"open":12.4,"volume":6287600},{"timestamp":1376487000,"date":"2013-08-14","index":2895,"close":12.17,"high":12.41,"low":12.13,"open":12.27,"volume":5108000},{"timestamp":1376573400,"date":"2013-08-15","index":2896,"close":11.92,"high":12.11,"low":11.84,"open":12.05,"volume":5038800},{"timestamp":1376659800,"date":"2013-08-16","index":2897,"close":11.9,"high":12.14,"low":11.76,"open":11.87,"volume":6299200},{"timestamp":1376919000,"date":"2013-08-19","index":2898,"close":11.93,"high":12.06,"low":11.89,"open":11.93,"volume":6885600},{"timestamp":1377005400,"date":"2013-08-20","index":2899,"close":12.06,"high":12.09,"low":11.93,"open":12.04,"volume":7826000},{"timestamp":1377091800,"date":"2013-08-21","index":2900,"close":11.9,"high":12.16,"low":11.83,"open":12,"volume":6636000},{"timestamp":1377178200,"date":"2013-08-22","index":2901,"close":12.98,"high":14.02,"low":12.89,"open":13.49,"volume":40547600}],"post":[{"timestamp":1377264600,"date":"2013-08-23","index":2902,"close":12.9,"high":13.2,"low":12.7,"open":13.15,"volume":9461200},{"timestamp":1377523800,"date":"2013-08-26","index":2903,"close":13.1,"high":13.3,"low":12.89,"open":12.89,"volume":9117600},{"timestamp":1377610200,"date":"2013-08-27","index":2904,"close":12.34,"high":13.02,"low":12.34,"open":13.02,"volume":10185200},{"timestamp":1377696600,"date":"2013-08-28","index":2905,"close":12.48,"high":12.57,"low":12.32,"open":12.34,"volume":8990400},{"timestamp":1377783000,"date":"2013-08-29","index":2906,"close":12.66,"high":12.87,"low":12.43,"open":12.47,"volume":5702000},{"timestamp":1377869400,"date":"2013-08-30","index":2907,"close":12.55,"high":12.77,"low":12.42,"open":12.77,"volume":8118800},{"timestamp":1378215000,"date":"2013-09-03","index":2908,"close":12.49,"high":12.8,"low":12.48,"open":12.69,"volume":5745200},{"timestamp":1378301400,"date":"2013-09-04","index":2909,"close":12.41,"high":12.6,"low":12.35,"open":12.46,"volume":7009600},{"timestamp":1378387800,"date":"2013-09-05","index":2910,"close":12.8,"high":12.87,"low":12.41,"open":12.41,"volume":6313200},{"timestamp":1378474200,"date":"2013-09-06","index":2911,"close":12.4,"high":12.88,"low":12.36,"open":12.81,"volume":7304800},{"timestamp":1378733400,"date":"2013-09-09","index":2912,"close":12.52,"high":12.7,"low":12.43,"open":12.52,"volume":7003600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2828,"close":9.27,"high":9.38,"low":9.15,"open":9.28,"volume":13998400},{"timestamp":1368192600,"date":"2013-05-10","index":2829,"close":9.6,"high":9.6,"low":9.28,"open":9.29,"volume":9331200},{"timestamp":1368451800,"date":"2013-05-13","index":2830,"close":9.57,"high":9.65,"low":9.55,"open":9.56,"volume":11100800},{"timestamp":1368538200,"date":"2013-05-14","index":2831,"close":9.66,"high":9.75,"low":9.55,"open":9.55,"volume":9750800},{"timestamp":1368624600,"date":"2013-05-15","index":2832,"close":9.75,"high":9.81,"low":9.61,"open":9.65,"volume":7657600},{"timestamp":1368711000,"date":"2013-05-16","index":2833,"close":9.51,"high":9.72,"low":9.45,"open":9.7,"volume":9675600},{"timestamp":1368797400,"date":"2013-05-17","index":2834,"close":9.94,"high":9.97,"low":9.57,"open":9.6,"volume":15209200},{"timestamp":1369056600,"date":"2013-05-20","index":2835,"close":9.69,"high":9.95,"low":9.69,"open":9.94,"volume":10988400},{"timestamp":1369143000,"date":"2013-05-21","index":2836,"close":9.19,"high":9.82,"low":8.94,"open":9.77,"volume":34144800},{"timestamp":1369229400,"date":"2013-05-22","index":2837,"close":9.06,"high":9.35,"low":8.93,"open":9.1,"volume":25998400},{"timestamp":1369315800,"date":"2013-05-23","index":2838,"close":9,"high":9.2,"low":8.7,"open":8.99,"volume":33572800}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2839,"close":8.03,"high":8.86,"low":7.74,"open":8.8,"volume":55468800},{"timestamp":1369747800,"date":"2013-05-28","index":2840,"close":7.93,"high":8.39,"low":7.88,"open":8.2,"volume":19694800},{"timestamp":1369834200,"date":"2013-05-29","index":2841,"close":7.95,"high":8.02,"low":7.87,"open":7.89,"volume":8894400},{"timestamp":1369920600,"date":"2013-05-30","index":2842,"close":8.38,"high":8.43,"low":7.91,"open":7.91,"volume":16263600},{"timestamp":1370007000,"date":"2013-05-31","index":2843,"close":8.29,"high":8.46,"low":8.15,"open":8.18,"volume":13592000},{"timestamp":1370266200,"date":"2013-06-03","index":2844,"close":8.6,"high":8.66,"low":8.29,"open":8.3,"volume":19293600},{"timestamp":1370352600,"date":"2013-06-04","index":2845,"close":8.87,"high":9.01,"low":8.57,"open":8.59,"volume":26521200},{"timestamp":1370439000,"date":"2013-06-05","index":2846,"close":8.72,"high":8.94,"low":8.56,"open":8.83,"volume":17047600},{"timestamp":1370525400,"date":"2013-06-06","index":2847,"close":8.65,"high":8.94,"low":8.49,"open":8.73,"volume":16494400},{"timestamp":1370611800,"date":"2013-06-07","index":2848,"close":9.19,"high":9.37,"low":8.89,"open":8.9,"volume":28413200},{"timestamp":1370871000,"date":"2013-06-10","index":2849,"close":8.75,"high":9.25,"low":8.71,"open":9.19,"volume":17507200}]},{"date":"2013-03-28","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":2789,"close":6.35,"high":6.43,"low":6.28,"open":6.43,"volume":6496000},{"timestamp":1363354200,"date":"2013-03-15","index":2790,"close":6.36,"high":6.37,"low":6.24,"open":6.33,"volume":10422800},{"timestamp":1363613400,"date":"2013-03-18","index":2791,"close":6.43,"high":6.45,"low":6.29,"open":6.29,"volume":5818000},{"timestamp":1363699800,"date":"2013-03-19","index":2792,"close":6.31,"high":6.45,"low":6.22,"open":6.45,"volume":5177200},{"timestamp":1363786200,"date":"2013-03-20","index":2793,"close":6.36,"high":6.38,"low":6.26,"open":6.35,"volume":7318400},{"timestamp":1363872600,"date":"2013-03-21","index":2794,"close":6.31,"high":6.42,"low":6.25,"open":6.34,"volume":7572000},{"timestamp":1363959000,"date":"2013-03-22","index":2795,"close":6.41,"high":6.45,"low":6.27,"open":6.34,"volume":4812800},{"timestamp":1364218200,"date":"2013-03-25","index":2796,"close":6.34,"high":6.54,"low":6.3,"open":6.45,"volume":8667600},{"timestamp":1364304600,"date":"2013-03-26","index":2797,"close":6.59,"high":6.6,"low":6.36,"open":6.41,"volume":14184000},{"timestamp":1364391000,"date":"2013-03-27","index":2798,"close":6.61,"high":6.67,"low":6.53,"open":6.57,"volume":12135200},{"timestamp":1364477400,"date":"2013-03-28","index":2799,"close":6.99,"high":7.17,"low":6.31,"open":6.31,"volume":39372800}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":2800,"close":7.44,"high":7.52,"low":6.98,"open":7,"volume":28086000},{"timestamp":1364909400,"date":"2013-04-02","index":2801,"close":7.56,"high":7.59,"low":7.26,"open":7.43,"volume":16349200},{"timestamp":1364995800,"date":"2013-04-03","index":2802,"close":7.56,"high":7.65,"low":7.5,"open":7.57,"volume":18020400},{"timestamp":1365082200,"date":"2013-04-04","index":2803,"close":7.47,"high":7.78,"low":7.37,"open":7.55,"volume":17995200},{"timestamp":1365168600,"date":"2013-04-05","index":2804,"close":7.49,"high":7.52,"low":7.33,"open":7.41,"volume":11217200},{"timestamp":1365427800,"date":"2013-04-08","index":2805,"close":7.57,"high":7.64,"low":7.46,"open":7.51,"volume":11594000},{"timestamp":1365514200,"date":"2013-04-09","index":2806,"close":7.47,"high":7.59,"low":7.46,"open":7.55,"volume":9748000},{"timestamp":1365600600,"date":"2013-04-10","index":2807,"close":7.48,"high":7.56,"low":7.38,"open":7.5,"volume":11600000},{"timestamp":1365687000,"date":"2013-04-11","index":2808,"close":7.92,"high":7.94,"low":7.48,"open":7.5,"volume":25042000},{"timestamp":1365773400,"date":"2013-04-12","index":2809,"close":8.01,"high":8.08,"low":7.79,"open":7.89,"volume":11446800},{"timestamp":1366032600,"date":"2013-04-15","index":2810,"close":7.84,"high":8.04,"low":7.83,"open":8,"volume":11366800}]},{"date":"2012-11-15","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1351776600,"date":"2012-11-01","index":2699,"close":5.9,"high":5.91,"low":5.7,"open":5.71,"volume":6469200},{"timestamp":1351863000,"date":"2012-11-02","index":2700,"close":5.95,"high":5.99,"low":5.9,"open":5.9,"volume":9767600},{"timestamp":1352125800,"date":"2012-11-05","index":2701,"close":5.93,"high":6.07,"low":5.91,"open":5.96,"volume":7708400},{"timestamp":1352212200,"date":"2012-11-06","index":2702,"close":5.98,"high":6.03,"low":5.94,"open":5.97,"volume":5580400},{"timestamp":1352298600,"date":"2012-11-07","index":2703,"close":5.85,"high":5.97,"low":5.81,"open":5.95,"volume":7892400},{"timestamp":1352385000,"date":"2012-11-08","index":2704,"close":5.63,"high":5.86,"low":5.51,"open":5.84,"volume":11655200},{"timestamp":1352471400,"date":"2012-11-09","index":2705,"close":5.53,"high":5.67,"low":5.35,"open":5.55,"volume":13927200},{"timestamp":1352730600,"date":"2012-11-12","index":2706,"close":5.77,"high":5.81,"low":5.53,"open":5.53,"volume":11094400},{"timestamp":1352817000,"date":"2012-11-13","index":2707,"close":5.82,"high":5.82,"low":5.59,"open":5.74,"volume":13159200},{"timestamp":1352903400,"date":"2012-11-14","index":2708,"close":5.87,"high":6.06,"low":5.8,"open":5.84,"volume":25697200},{"timestamp":1352989800,"date":"2012-11-15","index":2709,"close":6.13,"high":6.22,"low":5.75,"open":6.01,"volume":43767600}],"post":[{"timestamp":1353076200,"date":"2012-11-16","index":2710,"close":6.39,"high":6.41,"low":6.16,"open":6.16,"volume":29376000},{"timestamp":1353335400,"date":"2012-11-19","index":2711,"close":6.48,"high":6.55,"low":6.32,"open":6.47,"volume":23256000},{"timestamp":1353421800,"date":"2012-11-20","index":2712,"close":6.62,"high":6.62,"low":6.44,"open":6.49,"volume":11994400},{"timestamp":1353508200,"date":"2012-11-21","index":2713,"close":6.77,"high":6.79,"low":6.57,"open":6.61,"volume":22854400},{"timestamp":1353681000,"date":"2012-11-23","index":2714,"close":6.77,"high":7,"low":6.74,"open":6.83,"volume":10151600},{"timestamp":1353940200,"date":"2012-11-26","index":2715,"close":6.7,"high":6.75,"low":6.6,"open":6.71,"volume":9468400},{"timestamp":1354026600,"date":"2012-11-27","index":2716,"close":6.67,"high":6.88,"low":6.66,"open":6.71,"volume":12588400},{"timestamp":1354113000,"date":"2012-11-28","index":2717,"close":6.61,"high":6.69,"low":6.56,"open":6.66,"volume":14475600},{"timestamp":1354199400,"date":"2012-11-29","index":2718,"close":6.55,"high":6.67,"low":6.46,"open":6.64,"volume":10922800},{"timestamp":1354285800,"date":"2012-11-30","index":2719,"close":6.56,"high":6.64,"low":6.52,"open":6.58,"volume":10282000},{"timestamp":1354545000,"date":"2012-12-03","index":2720,"close":6.46,"high":6.61,"low":6.45,"open":6.61,"volume":9694400}]},{"date":"2012-08-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1343914200,"date":"2012-08-02","index":2637,"close":3.94,"high":4.03,"low":3.83,"open":3.99,"volume":15403600},{"timestamp":1344000600,"date":"2012-08-03","index":2638,"close":3.97,"high":4.03,"low":3.96,"open":3.98,"volume":9270800},{"timestamp":1344259800,"date":"2012-08-06","index":2639,"close":4,"high":4.09,"low":3.97,"open":4.02,"volume":10794000},{"timestamp":1344346200,"date":"2012-08-07","index":2640,"close":4.2,"high":4.25,"low":4,"open":4,"volume":11186400},{"timestamp":1344432600,"date":"2012-08-08","index":2641,"close":4.18,"high":4.22,"low":4.17,"open":4.18,"volume":5980000},{"timestamp":1344519000,"date":"2012-08-09","index":2642,"close":4.21,"high":4.22,"low":4.13,"open":4.18,"volume":6773200},{"timestamp":1344605400,"date":"2012-08-10","index":2643,"close":4.43,"high":4.43,"low":4.16,"open":4.2,"volume":18812000},{"timestamp":1344864600,"date":"2012-08-13","index":2644,"close":4.47,"high":4.71,"low":4.4,"open":4.63,"volume":21730400},{"timestamp":1344951000,"date":"2012-08-14","index":2645,"close":4.32,"high":4.52,"low":4.3,"open":4.49,"volume":20002400},{"timestamp":1345037400,"date":"2012-08-15","index":2646,"close":4.26,"high":4.41,"low":4.26,"open":4.32,"volume":18440000},{"timestamp":1345123800,"date":"2012-08-16","index":2647,"close":4.49,"high":4.57,"low":4.15,"open":4.32,"volume":44530800}],"post":[{"timestamp":1345210200,"date":"2012-08-17","index":2648,"close":4.64,"high":4.68,"low":4.44,"open":4.5,"volume":24764000},{"timestamp":1345469400,"date":"2012-08-20","index":2649,"close":4.87,"high":4.9,"low":4.63,"open":4.69,"volume":27220800},{"timestamp":1345555800,"date":"2012-08-21","index":2650,"close":4.87,"high":4.89,"low":4.73,"open":4.87,"volume":20158400},{"timestamp":1345642200,"date":"2012-08-22","index":2651,"close":4.7,"high":4.89,"low":4.65,"open":4.87,"volume":18076400},{"timestamp":1345728600,"date":"2012-08-23","index":2652,"close":4.72,"high":4.76,"low":4.7,"open":4.72,"volume":10826000},{"timestamp":1345815000,"date":"2012-08-24","index":2653,"close":4.61,"high":4.69,"low":4.57,"open":4.66,"volume":12168800},{"timestamp":1346074200,"date":"2012-08-27","index":2654,"close":4.54,"high":4.63,"low":4.53,"open":4.63,"volume":8438000},{"timestamp":1346160600,"date":"2012-08-28","index":2655,"close":4.53,"high":4.57,"low":4.52,"open":4.55,"volume":8153200},{"timestamp":1346247000,"date":"2012-08-29","index":2656,"close":4.65,"high":4.68,"low":4.49,"open":4.55,"volume":14051600},{"timestamp":1346333400,"date":"2012-08-30","index":2657,"close":4.79,"high":4.84,"low":4.63,"open":4.66,"volume":13877200},{"timestamp":1346419800,"date":"2012-08-31","index":2658,"close":4.77,"high":4.81,"low":4.72,"open":4.8,"volume":15605600}]},{"date":"2012-05-17","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":2574,"close":5.62,"high":5.7,"low":5.49,"open":5.68,"volume":10063600},{"timestamp":1336138200,"date":"2012-05-04","index":2575,"close":5.46,"high":5.63,"low":5.46,"open":5.59,"volume":7302000},{"timestamp":1336397400,"date":"2012-05-07","index":2576,"close":5.27,"high":5.5,"low":5.26,"open":5.43,"volume":11707600},{"timestamp":1336483800,"date":"2012-05-08","index":2577,"close":5.28,"high":5.39,"low":5.18,"open":5.23,"volume":17536000},{"timestamp":1336570200,"date":"2012-05-09","index":2578,"close":5.23,"high":5.29,"low":5.18,"open":5.21,"volume":16157600},{"timestamp":1336656600,"date":"2012-05-10","index":2579,"close":5.27,"high":5.3,"low":5.22,"open":5.26,"volume":10103600},{"timestamp":1336743000,"date":"2012-05-11","index":2580,"close":5.08,"high":5.31,"low":5.04,"open":5.21,"volume":20427200},{"timestamp":1337002200,"date":"2012-05-14","index":2581,"close":5.22,"high":5.3,"low":5.02,"open":5.04,"volume":12568800},{"timestamp":1337088600,"date":"2012-05-15","index":2582,"close":5.16,"high":5.22,"low":5.09,"open":5.2,"volume":12344400},{"timestamp":1337175000,"date":"2012-05-16","index":2583,"close":5.21,"high":5.28,"low":5.17,"open":5.18,"volume":13711600},{"timestamp":1337261400,"date":"2012-05-17","index":2584,"close":4.63,"high":5.05,"low":4.61,"open":4.99,"volume":48078800}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":2585,"close":4.77,"high":4.84,"low":4.53,"open":4.62,"volume":19713200},{"timestamp":1337607000,"date":"2012-05-21","index":2586,"close":4.74,"high":4.81,"low":4.73,"open":4.77,"volume":19206400},{"timestamp":1337693400,"date":"2012-05-22","index":2587,"close":4.76,"high":4.82,"low":4.74,"open":4.78,"volume":14009200},{"timestamp":1337779800,"date":"2012-05-23","index":2588,"close":4.77,"high":4.82,"low":4.67,"open":4.74,"volume":22000000},{"timestamp":1337866200,"date":"2012-05-24","index":2589,"close":4.79,"high":4.8,"low":4.69,"open":4.77,"volume":19172800},{"timestamp":1337952600,"date":"2012-05-25","index":2590,"close":4.88,"high":4.93,"low":4.8,"open":4.81,"volume":12567200},{"timestamp":1338298200,"date":"2012-05-29","index":2591,"close":4.93,"high":4.95,"low":4.82,"open":4.9,"volume":10799200},{"timestamp":1338384600,"date":"2012-05-30","index":2592,"close":4.91,"high":5.28,"low":4.78,"open":4.88,"volume":26932000},{"timestamp":1338471000,"date":"2012-05-31","index":2593,"close":4.8,"high":4.93,"low":4.75,"open":4.87,"volume":11325600},{"timestamp":1338557400,"date":"2012-06-01","index":2594,"close":4.8,"high":4.86,"low":4.66,"open":4.69,"volume":14711600},{"timestamp":1338816600,"date":"2012-06-04","index":2595,"close":4.8,"high":4.82,"low":4.71,"open":4.8,"volume":14632400}]},{"date":"2012-03-22","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":2535,"close":6.05,"high":6.09,"low":5.99,"open":6,"volume":13078400},{"timestamp":1331303400,"date":"2012-03-09","index":2536,"close":5.97,"high":6.03,"low":5.89,"open":5.98,"volume":20076800},{"timestamp":1331559000,"date":"2012-03-12","index":2537,"close":5.94,"high":6.01,"low":5.89,"open":5.97,"volume":8457200},{"timestamp":1331645400,"date":"2012-03-13","index":2538,"close":5.95,"high":6.02,"low":5.88,"open":6.02,"volume":13164000},{"timestamp":1331731800,"date":"2012-03-14","index":2539,"close":5.88,"high":5.99,"low":5.83,"open":5.94,"volume":13883200},{"timestamp":1331818200,"date":"2012-03-15","index":2540,"close":5.95,"high":5.95,"low":5.82,"open":5.88,"volume":11116400},{"timestamp":1331904600,"date":"2012-03-16","index":2541,"close":5.89,"high":5.97,"low":5.88,"open":5.97,"volume":15375600},{"timestamp":1332163800,"date":"2012-03-19","index":2542,"close":5.99,"high":6.04,"low":5.89,"open":5.91,"volume":14823600},{"timestamp":1332250200,"date":"2012-03-20","index":2543,"close":6,"high":6.08,"low":5.9,"open":5.99,"volume":14239600},{"timestamp":1332336600,"date":"2012-03-21","index":2544,"close":6.17,"high":6.19,"low":6,"open":6.01,"volume":17963600},{"timestamp":1332423000,"date":"2012-03-22","index":2545,"close":5.79,"high":6.44,"low":5.75,"open":6.31,"volume":44606800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":2546,"close":5.91,"high":5.94,"low":5.74,"open":5.82,"volume":15335600},{"timestamp":1332768600,"date":"2012-03-26","index":2547,"close":5.95,"high":6.02,"low":5.88,"open":5.96,"volume":12685600},{"timestamp":1332855000,"date":"2012-03-27","index":2548,"close":5.94,"high":5.99,"low":5.9,"open":5.97,"volume":8856400},{"timestamp":1332941400,"date":"2012-03-28","index":2549,"close":5.87,"high":5.94,"low":5.8,"open":5.93,"volume":12501600},{"timestamp":1333027800,"date":"2012-03-29","index":2550,"close":5.65,"high":5.91,"low":5.51,"open":5.8,"volume":35629600},{"timestamp":1333114200,"date":"2012-03-30","index":2551,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":19977200},{"timestamp":1333373400,"date":"2012-04-02","index":2552,"close":5.61,"high":5.66,"low":5.41,"open":5.43,"volume":20012000},{"timestamp":1333459800,"date":"2012-04-03","index":2553,"close":5.51,"high":5.68,"low":5.48,"open":5.62,"volume":15712400},{"timestamp":1333546200,"date":"2012-04-04","index":2554,"close":5.49,"high":5.57,"low":5.43,"open":5.49,"volume":11406000},{"timestamp":1333632600,"date":"2012-04-05","index":2555,"close":5.43,"high":5.53,"low":5.41,"open":5.46,"volume":11237600},{"timestamp":1333978200,"date":"2012-04-09","index":2556,"close":5.46,"high":5.52,"low":5.36,"open":5.39,"volume":10108000}]},{"date":"2011-11-17","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":2450,"close":6.46,"high":6.47,"low":6.22,"open":6.32,"volume":10368400},{"timestamp":1320413400,"date":"2011-11-04","index":2451,"close":6.42,"high":6.47,"low":6.37,"open":6.43,"volume":10893200},{"timestamp":1320676200,"date":"2011-11-07","index":2452,"close":6.36,"high":6.45,"low":6.33,"open":6.43,"volume":7739200},{"timestamp":1320762600,"date":"2011-11-08","index":2453,"close":6.41,"high":6.43,"low":6.28,"open":6.38,"volume":7874000},{"timestamp":1320849000,"date":"2011-11-09","index":2454,"close":6.23,"high":6.38,"low":6.22,"open":6.28,"volume":7390400},{"timestamp":1320935400,"date":"2011-11-10","index":2455,"close":6.15,"high":6.3,"low":6.11,"open":6.3,"volume":13498800},{"timestamp":1321021800,"date":"2011-11-11","index":2456,"close":6.29,"high":6.36,"low":6.18,"open":6.22,"volume":9797200},{"timestamp":1321281000,"date":"2011-11-14","index":2457,"close":6.16,"high":6.21,"low":6.01,"open":6.21,"volume":12884400},{"timestamp":1321367400,"date":"2011-11-15","index":2458,"close":5.89,"high":6.13,"low":5.88,"open":6.13,"volume":28351600},{"timestamp":1321453800,"date":"2011-11-16","index":2459,"close":5.63,"high":5.82,"low":5.56,"open":5.8,"volume":46004000},{"timestamp":1321540200,"date":"2011-11-17","index":2460,"close":5.48,"high":5.71,"low":5.44,"open":5.55,"volume":28222800}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":2461,"close":5.61,"high":5.7,"low":5.48,"open":5.5,"volume":24363600},{"timestamp":1321885800,"date":"2011-11-21","index":2462,"close":5.68,"high":5.74,"low":5.47,"open":5.52,"volume":22012800},{"timestamp":1321972200,"date":"2011-11-22","index":2463,"close":5.61,"high":5.68,"low":5.6,"open":5.66,"volume":15705200},{"timestamp":1322058600,"date":"2011-11-23","index":2464,"close":5.53,"high":5.59,"low":5.47,"open":5.57,"volume":15152000},{"timestamp":1322231400,"date":"2011-11-25","index":2465,"close":5.38,"high":5.51,"low":5.36,"open":5.49,"volume":7029200},{"timestamp":1322490600,"date":"2011-11-28","index":2466,"close":5.59,"high":5.62,"low":5.51,"open":5.51,"volume":13752000},{"timestamp":1322577000,"date":"2011-11-29","index":2467,"close":5.69,"high":5.81,"low":5.63,"open":5.63,"volume":19185200},{"timestamp":1322663400,"date":"2011-11-30","index":2468,"close":5.78,"high":5.86,"low":5.68,"open":5.82,"volume":13308800},{"timestamp":1322749800,"date":"2011-12-01","index":2469,"close":5.84,"high":5.88,"low":5.73,"open":5.78,"volume":9447600},{"timestamp":1322836200,"date":"2011-12-02","index":2470,"close":5.8,"high":5.96,"low":5.78,"open":5.93,"volume":8672400},{"timestamp":1323095400,"date":"2011-12-05","index":2471,"close":5.92,"high":5.93,"low":5.8,"open":5.86,"volume":10777600}]},{"date":"2011-08-18","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":2386,"close":5.47,"high":5.67,"low":5.47,"open":5.64,"volume":23584400},{"timestamp":1312551000,"date":"2011-08-05","index":2387,"close":5.53,"high":5.61,"low":5.38,"open":5.52,"volume":29738800},{"timestamp":1312810200,"date":"2011-08-08","index":2388,"close":5.14,"high":5.45,"low":5.09,"open":5.41,"volume":23076800},{"timestamp":1312896600,"date":"2011-08-09","index":2389,"close":5.34,"high":5.35,"low":5.05,"open":5.17,"volume":19598000},{"timestamp":1312983000,"date":"2011-08-10","index":2390,"close":5.14,"high":5.3,"low":5.11,"open":5.22,"volume":15165200},{"timestamp":1313069400,"date":"2011-08-11","index":2391,"close":5.36,"high":5.43,"low":5.12,"open":5.16,"volume":11655200},{"timestamp":1313155800,"date":"2011-08-12","index":2392,"close":5.18,"high":5.37,"low":5.12,"open":5.37,"volume":17011600},{"timestamp":1313415000,"date":"2011-08-15","index":2393,"close":5.24,"high":5.26,"low":5.14,"open":5.2,"volume":14981200},{"timestamp":1313501400,"date":"2011-08-16","index":2394,"close":5.35,"high":5.37,"low":5.16,"open":5.19,"volume":14374800},{"timestamp":1313587800,"date":"2011-08-17","index":2395,"close":5.11,"high":5.38,"low":5.03,"open":5.36,"volume":21244800},{"timestamp":1313674200,"date":"2011-08-18","index":2396,"close":5.36,"high":5.36,"low":4.59,"open":4.68,"volume":56232000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":2397,"close":5.39,"high":5.73,"low":5.25,"open":5.27,"volume":32240000},{"timestamp":1314019800,"date":"2011-08-22","index":2398,"close":5.4,"high":5.49,"low":5.26,"open":5.49,"volume":22248400},{"timestamp":1314106200,"date":"2011-08-23","index":2399,"close":5.64,"high":5.64,"low":5.36,"open":5.44,"volume":20627200},{"timestamp":1314192600,"date":"2011-08-24","index":2400,"close":5.84,"high":5.86,"low":5.63,"open":5.63,"volume":20480800},{"timestamp":1314279000,"date":"2011-08-25","index":2401,"close":5.63,"high":5.91,"low":5.62,"open":5.86,"volume":14174800},{"timestamp":1314365400,"date":"2011-08-26","index":2402,"close":5.7,"high":5.75,"low":5.51,"open":5.6,"volume":12893600},{"timestamp":1314624600,"date":"2011-08-29","index":2403,"close":5.78,"high":5.78,"low":5.66,"open":5.74,"volume":15113600},{"timestamp":1314711000,"date":"2011-08-30","index":2404,"close":5.84,"high":5.99,"low":5.75,"open":5.77,"volume":14685200},{"timestamp":1314797400,"date":"2011-08-31","index":2405,"close":5.98,"high":6.01,"low":5.84,"open":5.88,"volume":17735600},{"timestamp":1314883800,"date":"2011-09-01","index":2406,"close":5.76,"high":5.99,"low":5.76,"open":5.96,"volume":10999200},{"timestamp":1314970200,"date":"2011-09-02","index":2407,"close":5.54,"high":5.71,"low":5.53,"open":5.68,"volume":10083200}]},{"date":"2011-05-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":2323,"close":6.47,"high":6.53,"low":6.4,"open":6.41,"volume":13301200},{"timestamp":1304688600,"date":"2011-05-06","index":2324,"close":6.36,"high":6.54,"low":6.34,"open":6.52,"volume":12817600},{"timestamp":1304947800,"date":"2011-05-09","index":2325,"close":6.37,"high":6.41,"low":6.32,"open":6.37,"volume":7954400},{"timestamp":1305034200,"date":"2011-05-10","index":2326,"close":6.45,"high":6.47,"low":6.36,"open":6.39,"volume":9244800},{"timestamp":1305120600,"date":"2011-05-11","index":2327,"close":6.45,"high":6.47,"low":6.35,"open":6.43,"volume":8936000},{"timestamp":1305207000,"date":"2011-05-12","index":2328,"close":6.48,"high":6.5,"low":6.38,"open":6.45,"volume":10474000},{"timestamp":1305293400,"date":"2011-05-13","index":2329,"close":6.68,"high":6.92,"low":6.63,"open":6.64,"volume":22156000},{"timestamp":1305552600,"date":"2011-05-16","index":2330,"close":6.62,"high":6.68,"low":6.53,"open":6.68,"volume":17397600},{"timestamp":1305639000,"date":"2011-05-17","index":2331,"close":6.59,"high":6.64,"low":6.51,"open":6.55,"volume":11913600},{"timestamp":1305725400,"date":"2011-05-18","index":2332,"close":6.67,"high":6.7,"low":6.58,"open":6.62,"volume":14644000},{"timestamp":1305811800,"date":"2011-05-19","index":2333,"close":6.83,"high":6.86,"low":6.14,"open":6.36,"volume":55522800}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":2334,"close":6.97,"high":7.05,"low":6.8,"open":6.86,"volume":30978000},{"timestamp":1306157400,"date":"2011-05-23","index":2335,"close":6.91,"high":7.01,"low":6.85,"open":6.91,"volume":16475600},{"timestamp":1306243800,"date":"2011-05-24","index":2336,"close":6.91,"high":7.16,"low":6.9,"open":6.93,"volume":24013200},{"timestamp":1306330200,"date":"2011-05-25","index":2337,"close":6.94,"high":6.99,"low":6.73,"open":6.87,"volume":20483600},{"timestamp":1306416600,"date":"2011-05-26","index":2338,"close":6.94,"high":6.98,"low":6.87,"open":6.93,"volume":10902400},{"timestamp":1306503000,"date":"2011-05-27","index":2339,"close":7.05,"high":7.06,"low":6.95,"open":6.98,"volume":9684000},{"timestamp":1306848600,"date":"2011-05-31","index":2340,"close":6.99,"high":7.12,"low":6.91,"open":7.08,"volume":19066400},{"timestamp":1306935000,"date":"2011-06-01","index":2341,"close":6.87,"high":7.01,"low":6.86,"open":6.98,"volume":15425600},{"timestamp":1307021400,"date":"2011-06-02","index":2342,"close":6.82,"high":6.95,"low":6.76,"open":6.95,"volume":12416000},{"timestamp":1307107800,"date":"2011-06-03","index":2343,"close":6.68,"high":6.79,"low":6.57,"open":6.74,"volume":12872000},{"timestamp":1307367000,"date":"2011-06-06","index":2344,"close":6.64,"high":6.76,"low":6.63,"open":6.68,"volume":8754400}]},{"date":"2011-03-24","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":2284,"close":4.89,"high":4.95,"low":4.88,"open":4.92,"volume":20054400},{"timestamp":1299853800,"date":"2011-03-11","index":2285,"close":4.94,"high":4.98,"low":4.86,"open":4.86,"volume":13231600},{"timestamp":1300109400,"date":"2011-03-14","index":2286,"close":4.95,"high":5.03,"low":4.9,"open":4.91,"volume":16224400},{"timestamp":1300195800,"date":"2011-03-15","index":2287,"close":5.13,"high":5.17,"low":4.86,"open":4.86,"volume":26211600},{"timestamp":1300282200,"date":"2011-03-16","index":2288,"close":5.14,"high":5.21,"low":5.08,"open":5.11,"volume":21472400},{"timestamp":1300368600,"date":"2011-03-17","index":2289,"close":5.24,"high":5.33,"low":5.18,"open":5.2,"volume":17913200},{"timestamp":1300455000,"date":"2011-03-18","index":2290,"close":5.24,"high":5.29,"low":5.15,"open":5.29,"volume":22613600},{"timestamp":1300714200,"date":"2011-03-21","index":2291,"close":5.3,"high":5.31,"low":5.23,"open":5.28,"volume":14425600},{"timestamp":1300800600,"date":"2011-03-22","index":2292,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":10503600},{"timestamp":1300887000,"date":"2011-03-23","index":2293,"close":5.28,"high":5.3,"low":5.17,"open":5.24,"volume":15660000},{"timestamp":1300973400,"date":"2011-03-24","index":2294,"close":5.43,"high":5.6,"low":5.38,"open":5.55,"volume":36630400}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":2295,"close":5.43,"high":5.51,"low":5.43,"open":5.46,"volume":20421600},{"timestamp":1301319000,"date":"2011-03-28","index":2296,"close":5.49,"high":5.51,"low":5.45,"open":5.45,"volume":11341600},{"timestamp":1301405400,"date":"2011-03-29","index":2297,"close":5.58,"high":5.61,"low":5.48,"open":5.49,"volume":15980000},{"timestamp":1301491800,"date":"2011-03-30","index":2298,"close":5.66,"high":5.7,"low":5.56,"open":5.63,"volume":14192400},{"timestamp":1301578200,"date":"2011-03-31","index":2299,"close":5.63,"high":5.66,"low":5.57,"open":5.64,"volume":11223200},{"timestamp":1301664600,"date":"2011-04-01","index":2300,"close":5.73,"high":5.76,"low":5.64,"open":5.67,"volume":21412000},{"timestamp":1301923800,"date":"2011-04-04","index":2301,"close":5.64,"high":5.78,"low":5.62,"open":5.73,"volume":10445200},{"timestamp":1302010200,"date":"2011-04-05","index":2302,"close":5.89,"high":6,"low":5.63,"open":5.64,"volume":26934800},{"timestamp":1302096600,"date":"2011-04-06","index":2303,"close":5.97,"high":6.05,"low":5.89,"open":5.89,"volume":19400000},{"timestamp":1302183000,"date":"2011-04-07","index":2304,"close":6.01,"high":6.1,"low":5.97,"open":5.99,"volume":19617200},{"timestamp":1302269400,"date":"2011-04-08","index":2305,"close":5.95,"high":6.05,"low":5.89,"open":6.01,"volume":15777600}]},{"date":"2010-11-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":2198,"close":4.99,"high":4.99,"low":4.91,"open":4.91,"volume":11070400},{"timestamp":1288963800,"date":"2010-11-05","index":2199,"close":5,"high":5.09,"low":4.96,"open":4.97,"volume":14497200},{"timestamp":1289226600,"date":"2010-11-08","index":2200,"close":5.13,"high":5.19,"low":4.94,"open":5,"volume":14281600},{"timestamp":1289313000,"date":"2010-11-09","index":2201,"close":5.05,"high":5.17,"low":5.04,"open":5.15,"volume":15514000},{"timestamp":1289399400,"date":"2010-11-10","index":2202,"close":5.03,"high":5.09,"low":5.01,"open":5.05,"volume":16176400},{"timestamp":1289485800,"date":"2010-11-11","index":2203,"close":5.28,"high":5.29,"low":4.95,"open":5,"volume":29224000},{"timestamp":1289572200,"date":"2010-11-12","index":2204,"close":5.21,"high":5.3,"low":5.16,"open":5.25,"volume":13454000},{"timestamp":1289831400,"date":"2010-11-15","index":2205,"close":5.18,"high":5.26,"low":5.17,"open":5.24,"volume":8705200},{"timestamp":1289917800,"date":"2010-11-16","index":2206,"close":5.21,"high":5.3,"low":5.14,"open":5.15,"volume":23330800},{"timestamp":1290004200,"date":"2010-11-17","index":2207,"close":5.25,"high":5.53,"low":5.24,"open":5.36,"volume":46576000},{"timestamp":1290090600,"date":"2010-11-18","index":2208,"close":5.1,"high":5.42,"low":5.01,"open":5.13,"volume":44690400}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":2209,"close":5.03,"high":5.1,"low":4.97,"open":5.09,"volume":14322800},{"timestamp":1290436200,"date":"2010-11-22","index":2210,"close":5.09,"high":5.16,"low":5.01,"open":5.03,"volume":13339600},{"timestamp":1290522600,"date":"2010-11-23","index":2211,"close":5.05,"high":5.11,"low":5.03,"open":5.06,"volume":8614400},{"timestamp":1290609000,"date":"2010-11-24","index":2212,"close":5.09,"high":5.13,"low":5.04,"open":5.09,"volume":7475200},{"timestamp":1290781800,"date":"2010-11-26","index":2213,"close":5.13,"high":5.18,"low":5.06,"open":5.08,"volume":4770000},{"timestamp":1291041000,"date":"2010-11-29","index":2214,"close":5.03,"high":5.11,"low":5.02,"open":5.09,"volume":10330400},{"timestamp":1291127400,"date":"2010-11-30","index":2215,"close":4.98,"high":5.07,"low":4.97,"open":5,"volume":12746000},{"timestamp":1291213800,"date":"2010-12-01","index":2216,"close":5.07,"high":5.13,"low":4.97,"open":5.05,"volume":17286400},{"timestamp":1291300200,"date":"2010-12-02","index":2217,"close":5.29,"high":5.31,"low":5.05,"open":5.08,"volume":21618400},{"timestamp":1291386600,"date":"2010-12-03","index":2218,"close":5.33,"high":5.35,"low":5.25,"open":5.28,"volume":15067200},{"timestamp":1291645800,"date":"2010-12-06","index":2219,"close":5.31,"high":5.35,"low":5.26,"open":5.33,"volume":8966800}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":2134,"close":5.28,"high":5.3,"low":5.2,"open":5.3,"volume":8965600},{"timestamp":1281101400,"date":"2010-08-06","index":2135,"close":5.24,"high":5.25,"low":5.11,"open":5.23,"volume":10918000},{"timestamp":1281360600,"date":"2010-08-09","index":2136,"close":5.24,"high":5.35,"low":5.22,"open":5.29,"volume":13735200},{"timestamp":1281447000,"date":"2010-08-10","index":2137,"close":5.13,"high":5.23,"low":5.1,"open":5.19,"volume":14230000},{"timestamp":1281533400,"date":"2010-08-11","index":2138,"close":4.97,"high":5.09,"low":4.94,"open":5.07,"volume":17867600},{"timestamp":1281619800,"date":"2010-08-12","index":2139,"close":4.93,"high":5.03,"low":4.86,"open":4.92,"volume":14706400},{"timestamp":1281706200,"date":"2010-08-13","index":2140,"close":4.89,"high":4.93,"low":4.86,"open":4.91,"volume":9609200},{"timestamp":1281965400,"date":"2010-08-16","index":2141,"close":4.96,"high":4.98,"low":4.79,"open":4.87,"volume":8584000},{"timestamp":1282051800,"date":"2010-08-17","index":2142,"close":5.01,"high":5.05,"low":4.94,"open":5,"volume":6376800},{"timestamp":1282138200,"date":"2010-08-18","index":2143,"close":5.19,"high":5.22,"low":4.98,"open":4.98,"volume":13283200},{"timestamp":1282224600,"date":"2010-08-19","index":2144,"close":4.76,"high":4.92,"low":4.71,"open":4.84,"volume":47737200}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":2145,"close":4.7,"high":4.78,"low":4.64,"open":4.74,"volume":16035600},{"timestamp":1282570200,"date":"2010-08-23","index":2146,"close":4.61,"high":4.75,"low":4.58,"open":4.73,"volume":11727200},{"timestamp":1282656600,"date":"2010-08-24","index":2147,"close":4.59,"high":4.63,"low":4.49,"open":4.56,"volume":13345600},{"timestamp":1282743000,"date":"2010-08-25","index":2148,"close":4.61,"high":4.64,"low":4.51,"open":4.53,"volume":13495600},{"timestamp":1282829400,"date":"2010-08-26","index":2149,"close":4.59,"high":4.66,"low":4.55,"open":4.62,"volume":13732000},{"timestamp":1282915800,"date":"2010-08-27","index":2150,"close":4.58,"high":4.61,"low":4.47,"open":4.61,"volume":13263600},{"timestamp":1283175000,"date":"2010-08-30","index":2151,"close":4.47,"high":4.55,"low":4.44,"open":4.54,"volume":11451600},{"timestamp":1283261400,"date":"2010-08-31","index":2152,"close":4.48,"high":4.53,"low":4.43,"open":4.45,"volume":16536400},{"timestamp":1283347800,"date":"2010-09-01","index":2153,"close":4.57,"high":4.62,"low":4.51,"open":4.54,"volume":12469200},{"timestamp":1283434200,"date":"2010-09-02","index":2154,"close":4.63,"high":4.67,"low":4.57,"open":4.57,"volume":7676800},{"timestamp":1283520600,"date":"2010-09-03","index":2155,"close":4.75,"high":4.78,"low":4.67,"open":4.67,"volume":7668000}]},{"date":"2010-05-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":2071,"close":5.8,"high":6.11,"low":5.52,"open":6.07,"volume":26537200},{"timestamp":1273239000,"date":"2010-05-07","index":2072,"close":5.64,"high":5.84,"low":5.48,"open":5.75,"volume":28214400},{"timestamp":1273498200,"date":"2010-05-10","index":2073,"close":5.82,"high":5.98,"low":5.73,"open":5.9,"volume":19441200},{"timestamp":1273584600,"date":"2010-05-11","index":2074,"close":5.74,"high":5.82,"low":5.56,"open":5.72,"volume":25358000},{"timestamp":1273671000,"date":"2010-05-12","index":2075,"close":5.78,"high":5.81,"low":5.57,"open":5.7,"volume":20704000},{"timestamp":1273757400,"date":"2010-05-13","index":2076,"close":5.67,"high":5.86,"low":5.66,"open":5.78,"volume":14396400},{"timestamp":1273843800,"date":"2010-05-14","index":2077,"close":5.46,"high":5.57,"low":5.22,"open":5.43,"volume":37874000},{"timestamp":1274103000,"date":"2010-05-17","index":2078,"close":5.51,"high":5.51,"low":5.32,"open":5.46,"volume":20410800},{"timestamp":1274189400,"date":"2010-05-18","index":2079,"close":5.35,"high":5.6,"low":5.33,"open":5.55,"volume":17028000},{"timestamp":1274275800,"date":"2010-05-19","index":2080,"close":5.32,"high":5.38,"low":5.18,"open":5.34,"volume":25809600},{"timestamp":1274362200,"date":"2010-05-20","index":2081,"close":5.16,"high":5.71,"low":5.15,"open":5.39,"volume":58545600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":2082,"close":5.32,"high":5.4,"low":5.07,"open":5.12,"volume":24071200},{"timestamp":1274707800,"date":"2010-05-24","index":2083,"close":5.32,"high":5.39,"low":5.25,"open":5.33,"volume":19369200},{"timestamp":1274794200,"date":"2010-05-25","index":2084,"close":5.48,"high":5.5,"low":5.16,"open":5.2,"volume":32569200},{"timestamp":1274880600,"date":"2010-05-26","index":2085,"close":5.41,"high":5.55,"low":5.4,"open":5.52,"volume":20909200},{"timestamp":1274967000,"date":"2010-05-27","index":2086,"close":5.74,"high":5.76,"low":5.63,"open":5.64,"volume":19578400},{"timestamp":1275053400,"date":"2010-05-28","index":2087,"close":5.7,"high":5.79,"low":5.57,"open":5.73,"volume":15776800},{"timestamp":1275399000,"date":"2010-06-01","index":2088,"close":5.47,"high":5.67,"low":5.47,"open":5.65,"volume":16959200},{"timestamp":1275485400,"date":"2010-06-02","index":2089,"close":5.53,"high":5.56,"low":5.42,"open":5.48,"volume":14154800},{"timestamp":1275571800,"date":"2010-06-03","index":2090,"close":5.67,"high":5.68,"low":5.51,"open":5.54,"volume":13562000},{"timestamp":1275658200,"date":"2010-06-04","index":2091,"close":5.44,"high":5.63,"low":5.39,"open":5.54,"volume":16968000},{"timestamp":1275917400,"date":"2010-06-07","index":2092,"close":5.28,"high":5.51,"low":5.28,"open":5.45,"volume":17799600}]},{"date":"2010-03-18","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":2027,"close":4.45,"high":4.54,"low":4.41,"open":4.47,"volume":19592400},{"timestamp":1267799400,"date":"2010-03-05","index":2028,"close":4.52,"high":4.54,"low":4.44,"open":4.46,"volume":17628800},{"timestamp":1268058600,"date":"2010-03-08","index":2029,"close":4.62,"high":4.65,"low":4.52,"open":4.53,"volume":14404400},{"timestamp":1268145000,"date":"2010-03-09","index":2030,"close":4.51,"high":4.64,"low":4.47,"open":4.61,"volume":20690400},{"timestamp":1268231400,"date":"2010-03-10","index":2031,"close":4.57,"high":4.59,"low":4.49,"open":4.51,"volume":15324000},{"timestamp":1268317800,"date":"2010-03-11","index":2032,"close":4.84,"high":4.93,"low":4.53,"open":4.56,"volume":70812800},{"timestamp":1268404200,"date":"2010-03-12","index":2033,"close":4.8,"high":4.96,"low":4.78,"open":4.88,"volume":19390800},{"timestamp":1268659800,"date":"2010-03-15","index":2034,"close":4.85,"high":4.86,"low":4.68,"open":4.8,"volume":16786000},{"timestamp":1268746200,"date":"2010-03-16","index":2035,"close":4.85,"high":4.87,"low":4.78,"open":4.87,"volume":14022800},{"timestamp":1268832600,"date":"2010-03-17","index":2036,"close":4.97,"high":4.98,"low":4.82,"open":4.85,"volume":29221600},{"timestamp":1268919000,"date":"2010-03-18","index":2037,"close":5.29,"high":5.53,"low":5.26,"open":5.38,"volume":75227200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":2038,"close":5.28,"high":5.34,"low":5.22,"open":5.28,"volume":31450800},{"timestamp":1269264600,"date":"2010-03-22","index":2039,"close":5.4,"high":5.5,"low":5.35,"open":5.41,"volume":32534400},{"timestamp":1269351000,"date":"2010-03-23","index":2040,"close":5.55,"high":5.57,"low":5.36,"open":5.39,"volume":29708800},{"timestamp":1269437400,"date":"2010-03-24","index":2041,"close":5.43,"high":5.51,"low":5.38,"open":5.51,"volume":22520800},{"timestamp":1269523800,"date":"2010-03-25","index":2042,"close":5.45,"high":5.55,"low":5.43,"open":5.5,"volume":17515200},{"timestamp":1269610200,"date":"2010-03-26","index":2043,"close":5.5,"high":5.5,"low":5.39,"open":5.45,"volume":11542800},{"timestamp":1269869400,"date":"2010-03-29","index":2044,"close":5.44,"high":5.57,"low":5.43,"open":5.53,"volume":13868000},{"timestamp":1269955800,"date":"2010-03-30","index":2045,"close":5.45,"high":5.51,"low":5.41,"open":5.44,"volume":11360400},{"timestamp":1270042200,"date":"2010-03-31","index":2046,"close":5.48,"high":5.51,"low":5.41,"open":5.41,"volume":17516000},{"timestamp":1270128600,"date":"2010-04-01","index":2047,"close":5.6,"high":5.62,"low":5.48,"open":5.48,"volume":15999600},{"timestamp":1270474200,"date":"2010-04-05","index":2048,"close":5.66,"high":5.66,"low":5.59,"open":5.61,"volume":12947600}]},{"date":"2009-11-19","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1257431400,"date":"2009-11-05","index":1947,"close":6.05,"high":6.13,"low":5.93,"open":5.98,"volume":12047200},{"timestamp":1257517800,"date":"2009-11-06","index":1948,"close":6.16,"high":6.16,"low":5.97,"open":6.01,"volume":9437600},{"timestamp":1257777000,"date":"2009-11-09","index":1949,"close":6.38,"high":6.4,"low":6.21,"open":6.25,"volume":12618800},{"timestamp":1257863400,"date":"2009-11-10","index":1950,"close":6.3,"high":6.51,"low":6.23,"open":6.51,"volume":17291600},{"timestamp":1257949800,"date":"2009-11-11","index":1951,"close":6.11,"high":6.28,"low":6,"open":6.28,"volume":24894000},{"timestamp":1258036200,"date":"2009-11-12","index":1952,"close":6.16,"high":6.2,"low":6.04,"open":6.04,"volume":17740800},{"timestamp":1258122600,"date":"2009-11-13","index":1953,"close":5.92,"high":6.23,"low":5.86,"open":6.16,"volume":30455600},{"timestamp":1258381800,"date":"2009-11-16","index":1954,"close":6.1,"high":6.17,"low":5.94,"open":5.95,"volume":17727200},{"timestamp":1258468200,"date":"2009-11-17","index":1955,"close":5.99,"high":6.09,"low":5.87,"open":6.08,"volume":13722800},{"timestamp":1258554600,"date":"2009-11-18","index":1956,"close":6.02,"high":6.05,"low":5.95,"open":6.04,"volume":16356400},{"timestamp":1258641000,"date":"2009-11-19","index":1957,"close":6.13,"high":6.16,"low":6,"open":6.13,"volume":28052000}],"post":[{"timestamp":1258727400,"date":"2009-11-20","index":1958,"close":6.37,"high":6.41,"low":6.1,"open":6.1,"volume":24193200},{"timestamp":1258986600,"date":"2009-11-23","index":1959,"close":6.41,"high":6.51,"low":6.37,"open":6.45,"volume":18866400},{"timestamp":1259073000,"date":"2009-11-24","index":1960,"close":6.32,"high":6.47,"low":6.29,"open":6.43,"volume":15699200},{"timestamp":1259159400,"date":"2009-11-25","index":1961,"close":6.4,"high":6.43,"low":6.28,"open":6.34,"volume":12368400},{"timestamp":1259332200,"date":"2009-11-27","index":1962,"close":6.33,"high":6.36,"low":6.18,"open":6.24,"volume":7013600},{"timestamp":1259591400,"date":"2009-11-30","index":1963,"close":6.1,"high":6.34,"low":5.94,"open":6.33,"volume":32250400},{"timestamp":1259677800,"date":"2009-12-01","index":1964,"close":5.96,"high":6.2,"low":5.93,"open":6.16,"volume":24110000},{"timestamp":1259764200,"date":"2009-12-02","index":1965,"close":5.47,"high":5.84,"low":5.34,"open":5.77,"volume":82857600},{"timestamp":1259850600,"date":"2009-12-03","index":1966,"close":5.34,"high":5.57,"low":5.34,"open":5.54,"volume":32134000},{"timestamp":1259937000,"date":"2009-12-04","index":1967,"close":5.33,"high":5.44,"low":5.24,"open":5.4,"volume":28291600},{"timestamp":1260196200,"date":"2009-12-07","index":1968,"close":5.48,"high":5.5,"low":5.28,"open":5.3,"volume":29156400}]},{"date":"2009-08-20","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1883,"close":6.13,"high":6.21,"low":6.03,"open":6.12,"volume":16098000},{"timestamp":1249651800,"date":"2009-08-07","index":1884,"close":6.29,"high":6.34,"low":6.09,"open":6.16,"volume":14760800},{"timestamp":1249911000,"date":"2009-08-10","index":1885,"close":6.04,"high":6.38,"low":5.97,"open":6.33,"volume":18084000},{"timestamp":1249997400,"date":"2009-08-11","index":1886,"close":6.18,"high":6.22,"low":6.01,"open":6.04,"volume":15786400},{"timestamp":1250083800,"date":"2009-08-12","index":1887,"close":6.41,"high":6.48,"low":6.13,"open":6.15,"volume":23210000},{"timestamp":1250170200,"date":"2009-08-13","index":1888,"close":6.58,"high":6.61,"low":6.32,"open":6.45,"volume":26032400},{"timestamp":1250256600,"date":"2009-08-14","index":1889,"close":6.61,"high":6.66,"low":6.44,"open":6.45,"volume":31286800},{"timestamp":1250515800,"date":"2009-08-17","index":1890,"close":6.27,"high":6.46,"low":6.26,"open":6.32,"volume":19117600},{"timestamp":1250602200,"date":"2009-08-18","index":1891,"close":6.14,"high":6.32,"low":6.03,"open":6.3,"volume":29814000},{"timestamp":1250688600,"date":"2009-08-19","index":1892,"close":6.3,"high":6.35,"low":6.04,"open":6.06,"volume":26332000},{"timestamp":1250775000,"date":"2009-08-20","index":1893,"close":5.85,"high":6.03,"low":5.75,"open":5.81,"volume":67452800}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1894,"close":5.78,"high":5.96,"low":5.76,"open":5.9,"volume":29613600},{"timestamp":1251120600,"date":"2009-08-24","index":1895,"close":5.64,"high":5.81,"low":5.57,"open":5.8,"volume":29498400},{"timestamp":1251207000,"date":"2009-08-25","index":1896,"close":5.61,"high":5.71,"low":5.58,"open":5.67,"volume":27330800},{"timestamp":1251293400,"date":"2009-08-26","index":1897,"close":5.64,"high":5.74,"low":5.51,"open":5.61,"volume":20362800},{"timestamp":1251379800,"date":"2009-08-27","index":1898,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":20830400},{"timestamp":1251466200,"date":"2009-08-28","index":1899,"close":5.87,"high":5.89,"low":5.76,"open":5.81,"volume":21142000},{"timestamp":1251725400,"date":"2009-08-31","index":1900,"close":5.95,"high":6.11,"low":5.92,"open":6.08,"volume":30459600},{"timestamp":1251811800,"date":"2009-09-01","index":1901,"close":5.83,"high":6.05,"low":5.82,"open":5.91,"volume":17736000},{"timestamp":1251898200,"date":"2009-09-02","index":1902,"close":5.86,"high":5.93,"low":5.74,"open":5.82,"volume":17472400},{"timestamp":1251984600,"date":"2009-09-03","index":1903,"close":5.99,"high":6,"low":5.78,"open":5.84,"volume":11936000},{"timestamp":1252071000,"date":"2009-09-04","index":1904,"close":6.01,"high":6.03,"low":5.86,"open":5.98,"volume":12266800}]},{"date":"2009-05-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1820,"close":6.73,"high":7,"low":6.48,"open":6.92,"volume":23629600},{"timestamp":1241789400,"date":"2009-05-08","index":1821,"close":6.53,"high":6.89,"low":6.47,"open":6.81,"volume":19250400},{"timestamp":1242048600,"date":"2009-05-11","index":1822,"close":6.66,"high":6.72,"low":6.31,"open":6.55,"volume":15956400},{"timestamp":1242135000,"date":"2009-05-12","index":1823,"close":6.56,"high":6.75,"low":6.39,"open":6.74,"volume":12664400},{"timestamp":1242221400,"date":"2009-05-13","index":1824,"close":6.41,"high":6.48,"low":6.28,"open":6.45,"volume":13865600},{"timestamp":1242307800,"date":"2009-05-14","index":1825,"close":6.49,"high":6.72,"low":6.32,"open":6.42,"volume":19002000},{"timestamp":1242394200,"date":"2009-05-15","index":1826,"close":6.62,"high":6.8,"low":6.47,"open":6.47,"volume":16987200},{"timestamp":1242653400,"date":"2009-05-18","index":1827,"close":6.57,"high":6.71,"low":6.39,"open":6.71,"volume":17980000},{"timestamp":1242739800,"date":"2009-05-19","index":1828,"close":6.45,"high":6.56,"low":6.41,"open":6.54,"volume":15981600},{"timestamp":1242826200,"date":"2009-05-20","index":1829,"close":6.62,"high":6.78,"low":6.47,"open":6.49,"volume":22625600},{"timestamp":1242912600,"date":"2009-05-21","index":1830,"close":5.59,"high":5.9,"low":5.46,"open":5.85,"volume":93280800}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1831,"close":5.64,"high":5.82,"low":5.59,"open":5.74,"volume":29644400},{"timestamp":1243344600,"date":"2009-05-26","index":1832,"close":5.84,"high":5.91,"low":5.57,"open":5.62,"volume":26845200},{"timestamp":1243431000,"date":"2009-05-27","index":1833,"close":5.5,"high":5.85,"low":5.49,"open":5.85,"volume":31670000},{"timestamp":1243517400,"date":"2009-05-28","index":1834,"close":5.88,"high":5.91,"low":5.58,"open":5.58,"volume":28178400},{"timestamp":1243603800,"date":"2009-05-29","index":1835,"close":6.24,"high":6.24,"low":5.9,"open":5.93,"volume":28922800},{"timestamp":1243863000,"date":"2009-06-01","index":1836,"close":6.45,"high":6.63,"low":6.25,"open":6.29,"volume":22536000},{"timestamp":1243949400,"date":"2009-06-02","index":1837,"close":6.08,"high":6.45,"low":5.98,"open":6.39,"volume":28647600},{"timestamp":1244035800,"date":"2009-06-03","index":1838,"close":6.04,"high":6.16,"low":5.99,"open":6.11,"volume":17809600},{"timestamp":1244122200,"date":"2009-06-04","index":1839,"close":6.11,"high":6.12,"low":5.84,"open":6.09,"volume":26048400},{"timestamp":1244208600,"date":"2009-06-05","index":1840,"close":5.97,"high":6.24,"low":5.89,"open":6.17,"volume":22467600},{"timestamp":1244467800,"date":"2009-06-08","index":1841,"close":6.08,"high":6.12,"low":5.85,"open":5.88,"volume":15417600}]},{"date":"2009-03-26","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1236864600,"date":"2009-03-12","index":1781,"close":6.35,"high":6.37,"low":6.01,"open":6.31,"volume":12505200},{"timestamp":1236951000,"date":"2009-03-13","index":1782,"close":6.41,"high":6.53,"low":6.27,"open":6.38,"volume":13562800},{"timestamp":1237210200,"date":"2009-03-16","index":1783,"close":6.1,"high":6.5,"low":6.07,"open":6.5,"volume":10923600},{"timestamp":1237296600,"date":"2009-03-17","index":1784,"close":6.24,"high":6.26,"low":5.97,"open":6.09,"volume":12678800},{"timestamp":1237383000,"date":"2009-03-18","index":1785,"close":6.21,"high":6.45,"low":6.09,"open":6.2,"volume":18758400},{"timestamp":1237469400,"date":"2009-03-19","index":1786,"close":6.36,"high":6.47,"low":6.06,"open":6.28,"volume":14676000},{"timestamp":1237555800,"date":"2009-03-20","index":1787,"close":6.21,"high":6.48,"low":6.13,"open":6.45,"volume":14899200},{"timestamp":1237815000,"date":"2009-03-23","index":1788,"close":6.66,"high":6.74,"low":6.32,"open":6.37,"volume":21946000},{"timestamp":1237901400,"date":"2009-03-24","index":1789,"close":6.76,"high":6.98,"low":6.45,"open":6.57,"volume":25125200},{"timestamp":1237987800,"date":"2009-03-25","index":1790,"close":6.71,"high":6.84,"low":6.38,"open":6.84,"volume":25804400},{"timestamp":1238074200,"date":"2009-03-26","index":1791,"close":6.55,"high":7.11,"low":6.45,"open":7.05,"volume":43962800}],"post":[{"timestamp":1238160600,"date":"2009-03-27","index":1792,"close":6.96,"high":7,"low":6.45,"open":6.52,"volume":22048800},{"timestamp":1238419800,"date":"2009-03-30","index":1793,"close":6.77,"high":6.84,"low":6.58,"open":6.8,"volume":13361600},{"timestamp":1238506200,"date":"2009-03-31","index":1794,"close":7.01,"high":7.24,"low":6.79,"open":6.83,"volume":21632000},{"timestamp":1238592600,"date":"2009-04-01","index":1795,"close":7.05,"high":7.14,"low":6.89,"open":7.14,"volume":16029200},{"timestamp":1238679000,"date":"2009-04-02","index":1796,"close":7.53,"high":7.63,"low":7.13,"open":7.18,"volume":17236400},{"timestamp":1238765400,"date":"2009-04-03","index":1797,"close":7.45,"high":7.82,"low":7.29,"open":7.51,"volume":28170800},{"timestamp":1239024600,"date":"2009-04-06","index":1798,"close":7.16,"high":7.34,"low":7,"open":7.18,"volume":24378400},{"timestamp":1239111000,"date":"2009-04-07","index":1799,"close":7.31,"high":7.38,"low":6.89,"open":7.03,"volume":15189200},{"timestamp":1239197400,"date":"2009-04-08","index":1800,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":10800000},{"timestamp":1239283800,"date":"2009-04-09","index":1801,"close":8.1,"high":8.11,"low":7.55,"open":7.75,"volume":13712000},{"timestamp":1239629400,"date":"2009-04-13","index":1802,"close":8.07,"high":8.2,"low":7.96,"open":8.07,"volume":15403200}]},{"date":"2008-11-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1696,"close":5.95,"high":6.37,"low":5.88,"open":6.26,"volume":12471200},{"timestamp":1226068200,"date":"2008-11-07","index":1697,"close":6.28,"high":6.32,"low":5.99,"open":6.01,"volume":11724800},{"timestamp":1226327400,"date":"2008-11-10","index":1698,"close":6.12,"high":6.61,"low":6.01,"open":6.43,"volume":6611600},{"timestamp":1226413800,"date":"2008-11-11","index":1699,"close":5.85,"high":6.09,"low":5.78,"open":6.03,"volume":7261600},{"timestamp":1226500200,"date":"2008-11-12","index":1700,"close":5.51,"high":5.58,"low":5.29,"open":5.48,"volume":12023600},{"timestamp":1226586600,"date":"2008-11-13","index":1701,"close":6.21,"high":6.22,"low":5.3,"open":5.45,"volume":11899200},{"timestamp":1226673000,"date":"2008-11-14","index":1702,"close":5.82,"high":6.53,"low":5.82,"open":6.09,"volume":17737200},{"timestamp":1226932200,"date":"2008-11-17","index":1703,"close":5.69,"high":6.06,"low":5.68,"open":5.82,"volume":10797200},{"timestamp":1227018600,"date":"2008-11-18","index":1704,"close":5.55,"high":5.82,"low":5.37,"open":5.68,"volume":10996000},{"timestamp":1227105000,"date":"2008-11-19","index":1705,"close":5.14,"high":5.62,"low":5.08,"open":5.53,"volume":14096000},{"timestamp":1227191400,"date":"2008-11-20","index":1706,"close":4.38,"high":5,"low":4.23,"open":4.78,"volume":34066000}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1707,"close":4.49,"high":4.67,"low":4.24,"open":4.67,"volume":23882400},{"timestamp":1227537000,"date":"2008-11-24","index":1708,"close":5.05,"high":5.14,"low":4.44,"open":4.58,"volume":17435600},{"timestamp":1227623400,"date":"2008-11-25","index":1709,"close":5.17,"high":5.41,"low":4.95,"open":5.15,"volume":13656400},{"timestamp":1227709800,"date":"2008-11-26","index":1710,"close":5.5,"high":5.54,"low":4.95,"open":5.07,"volume":15137600},{"timestamp":1227882600,"date":"2008-11-28","index":1711,"close":5.46,"high":5.63,"low":5.33,"open":5.5,"volume":3492400},{"timestamp":1228141800,"date":"2008-12-01","index":1712,"close":4.84,"high":5.41,"low":4.78,"open":5.41,"volume":16041200},{"timestamp":1228228200,"date":"2008-12-02","index":1713,"close":4.75,"high":4.99,"low":4.64,"open":4.9,"volume":13370000},{"timestamp":1228314600,"date":"2008-12-03","index":1714,"close":4.71,"high":4.94,"low":4.53,"open":4.63,"volume":17088000},{"timestamp":1228401000,"date":"2008-12-04","index":1715,"close":5.05,"high":5.3,"low":4.5,"open":4.61,"volume":14238800},{"timestamp":1228487400,"date":"2008-12-05","index":1716,"close":5.32,"high":5.41,"low":4.76,"open":5.04,"volume":16196400},{"timestamp":1228746600,"date":"2008-12-08","index":1717,"close":6.25,"high":6.28,"low":5.44,"open":5.59,"volume":19515600}]},{"date":"2008-08-21","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1218115800,"date":"2008-08-07","index":1632,"close":10.35,"high":10.6,"low":10.32,"open":10.6,"volume":8546400},{"timestamp":1218202200,"date":"2008-08-08","index":1633,"close":11.06,"high":11.11,"low":10.3,"open":10.31,"volume":11020000},{"timestamp":1218461400,"date":"2008-08-11","index":1634,"close":11.44,"high":11.92,"low":10.87,"open":10.93,"volume":20922800},{"timestamp":1218547800,"date":"2008-08-12","index":1635,"close":11.29,"high":11.4,"low":11.18,"open":11.4,"volume":12188400},{"timestamp":1218634200,"date":"2008-08-13","index":1636,"close":11.05,"high":11.25,"low":10.85,"open":11.25,"volume":10420800},{"timestamp":1218720600,"date":"2008-08-14","index":1637,"close":11.11,"high":11.25,"low":10.84,"open":11.08,"volume":9440000},{"timestamp":1218807000,"date":"2008-08-15","index":1638,"close":10.8,"high":11.28,"low":10.76,"open":11.19,"volume":13044000},{"timestamp":1219066200,"date":"2008-08-18","index":1639,"close":11.05,"high":11.09,"low":10.62,"open":10.87,"volume":14777600},{"timestamp":1219152600,"date":"2008-08-19","index":1640,"close":11.01,"high":11.26,"low":10.81,"open":10.99,"volume":12618400},{"timestamp":1219239000,"date":"2008-08-20","index":1641,"close":10.88,"high":11.12,"low":10.69,"open":11.12,"volume":11106400},{"timestamp":1219325400,"date":"2008-08-21","index":1642,"close":10.87,"high":10.97,"low":9.98,"open":10.39,"volume":45804800}],"post":[{"timestamp":1219411800,"date":"2008-08-22","index":1643,"close":11.04,"high":11.19,"low":10.82,"open":11,"volume":10726000},{"timestamp":1219671000,"date":"2008-08-25","index":1644,"close":10.81,"high":11.04,"low":10.7,"open":10.92,"volume":8637600},{"timestamp":1219757400,"date":"2008-08-26","index":1645,"close":10.78,"high":10.81,"low":10.52,"open":10.78,"volume":12825600},{"timestamp":1219843800,"date":"2008-08-27","index":1646,"close":10.77,"high":10.91,"low":10.71,"open":10.77,"volume":7100800},{"timestamp":1219930200,"date":"2008-08-28","index":1647,"close":11.02,"high":11.07,"low":10.81,"open":10.81,"volume":6842800},{"timestamp":1220016600,"date":"2008-08-29","index":1648,"close":10.97,"high":11.19,"low":10.91,"open":11,"volume":6734800},{"timestamp":1220362200,"date":"2008-09-02","index":1649,"close":11.35,"high":11.56,"low":11.09,"open":11.09,"volume":15146000},{"timestamp":1220448600,"date":"2008-09-03","index":1650,"close":10.98,"high":11.38,"low":10.91,"open":11.36,"volume":9074000},{"timestamp":1220535000,"date":"2008-09-04","index":1651,"close":10.98,"high":11.14,"low":10.81,"open":10.88,"volume":11927600},{"timestamp":1220621400,"date":"2008-09-05","index":1652,"close":10.91,"high":11.02,"low":10.6,"open":10.88,"volume":10644000},{"timestamp":1220880600,"date":"2008-09-08","index":1653,"close":11.07,"high":11.59,"low":10.8,"open":11.07,"volume":14582800}]},{"date":"2008-05-22","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1210253400,"date":"2008-05-08","index":1569,"close":12.77,"high":13.24,"low":12.7,"open":13.12,"volume":11374400},{"timestamp":1210339800,"date":"2008-05-09","index":1570,"close":12.81,"high":12.96,"low":12.52,"open":12.69,"volume":8953200},{"timestamp":1210599000,"date":"2008-05-12","index":1571,"close":13.52,"high":13.61,"low":12.81,"open":12.93,"volume":14618800},{"timestamp":1210685400,"date":"2008-05-13","index":1572,"close":13.65,"high":13.73,"low":13.45,"open":13.6,"volume":8144800},{"timestamp":1210771800,"date":"2008-05-14","index":1573,"close":13.74,"high":13.97,"low":13.65,"open":13.79,"volume":7578000},{"timestamp":1210858200,"date":"2008-05-15","index":1574,"close":13.86,"high":14,"low":13.61,"open":13.78,"volume":11836400},{"timestamp":1210944600,"date":"2008-05-16","index":1575,"close":13.47,"high":13.88,"low":13.07,"open":13.78,"volume":10736800},{"timestamp":1211203800,"date":"2008-05-19","index":1576,"close":13.05,"high":13.5,"low":12.95,"open":13.41,"volume":8378800},{"timestamp":1211290200,"date":"2008-05-20","index":1577,"close":12.9,"high":12.95,"low":12.63,"open":12.91,"volume":11591600},{"timestamp":1211376600,"date":"2008-05-21","index":1578,"close":12.71,"high":13.22,"low":12.71,"open":12.95,"volume":13868000},{"timestamp":1211463000,"date":"2008-05-22","index":1579,"close":12.21,"high":12.34,"low":11.03,"open":11.69,"volume":69192800}],"post":[{"timestamp":1211549400,"date":"2008-05-23","index":1580,"close":12.34,"high":12.5,"low":11.94,"open":12.28,"volume":21610000},{"timestamp":1211895000,"date":"2008-05-27","index":1581,"close":12.38,"high":12.43,"low":12.07,"open":12.3,"volume":15632800},{"timestamp":1211981400,"date":"2008-05-28","index":1582,"close":12.57,"high":12.61,"low":12.31,"open":12.47,"volume":12170000},{"timestamp":1212067800,"date":"2008-05-29","index":1583,"close":12.3,"high":12.67,"low":12.25,"open":12.52,"volume":16644800},{"timestamp":1212154200,"date":"2008-05-30","index":1584,"close":12.4,"high":12.44,"low":12.07,"open":12.31,"volume":11706400},{"timestamp":1212413400,"date":"2008-06-02","index":1585,"close":12.29,"high":12.47,"low":12.01,"open":12.35,"volume":12183200},{"timestamp":1212499800,"date":"2008-06-03","index":1586,"close":12.11,"high":12.37,"low":11.98,"open":12.31,"volume":14062400},{"timestamp":1212586200,"date":"2008-06-04","index":1587,"close":11.85,"high":12.1,"low":11.63,"open":12.09,"volume":15030000},{"timestamp":1212672600,"date":"2008-06-05","index":1588,"close":11.89,"high":12.03,"low":11.73,"open":11.95,"volume":16022000},{"timestamp":1212759000,"date":"2008-06-06","index":1589,"close":11.25,"high":11.83,"low":11.25,"open":11.68,"volume":18682000},{"timestamp":1213018200,"date":"2008-06-09","index":1590,"close":11.46,"high":11.62,"low":11.23,"open":11.38,"volume":14682800}]},{"date":"2008-03-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":1523,"close":10.9,"high":10.91,"low":10.5,"open":10.56,"volume":11981200},{"timestamp":1204727400,"date":"2008-03-05","index":1524,"close":11.31,"high":11.33,"low":10.86,"open":10.98,"volume":14798000},{"timestamp":1204813800,"date":"2008-03-06","index":1525,"close":10.84,"high":11.38,"low":10.82,"open":11.27,"volume":9648000},{"timestamp":1204900200,"date":"2008-03-07","index":1526,"close":10.67,"high":11.02,"low":10.48,"open":10.73,"volume":7842400},{"timestamp":1205155800,"date":"2008-03-10","index":1527,"close":10.83,"high":10.97,"low":10.6,"open":10.66,"volume":12572800},{"timestamp":1205242200,"date":"2008-03-11","index":1528,"close":11.72,"high":11.72,"low":11.18,"open":11.34,"volume":13702000},{"timestamp":1205328600,"date":"2008-03-12","index":1529,"close":11.56,"high":11.99,"low":11.53,"open":11.71,"volume":8811600},{"timestamp":1205415000,"date":"2008-03-13","index":1530,"close":11.79,"high":11.86,"low":11.13,"open":11.42,"volume":9716400},{"timestamp":1205501400,"date":"2008-03-14","index":1531,"close":12.26,"high":12.31,"low":11.59,"open":12.07,"volume":20089200},{"timestamp":1205760600,"date":"2008-03-17","index":1532,"close":11.75,"high":12.16,"low":11.25,"open":11.53,"volume":16108400},{"timestamp":1205847000,"date":"2008-03-18","index":1533,"close":12.14,"high":12.38,"low":11.17,"open":12.25,"volume":35311200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":1534,"close":11.74,"high":12.5,"low":11.73,"open":12.21,"volume":15634000},{"timestamp":1206019800,"date":"2008-03-20","index":1535,"close":12.55,"high":12.55,"low":11.75,"open":11.75,"volume":17160800},{"timestamp":1206365400,"date":"2008-03-24","index":1536,"close":13.5,"high":13.69,"low":12.62,"open":12.62,"volume":21702800},{"timestamp":1206451800,"date":"2008-03-25","index":1537,"close":13.46,"high":13.56,"low":13.19,"open":13.56,"volume":13272800},{"timestamp":1206538200,"date":"2008-03-26","index":1538,"close":13.24,"high":13.46,"low":13.06,"open":13.38,"volume":9238000},{"timestamp":1206624600,"date":"2008-03-27","index":1539,"close":13.5,"high":13.62,"low":13.3,"open":13.3,"volume":10036800},{"timestamp":1206711000,"date":"2008-03-28","index":1540,"close":12.97,"high":13.45,"low":12.86,"open":13.45,"volume":11335200},{"timestamp":1206970200,"date":"2008-03-31","index":1541,"close":12.93,"high":13.12,"low":12.73,"open":12.87,"volume":13848000},{"timestamp":1207056600,"date":"2008-04-01","index":1542,"close":13.92,"high":13.96,"low":13.18,"open":13.18,"volume":17945200},{"timestamp":1207143000,"date":"2008-04-02","index":1543,"close":13.92,"high":14.21,"low":13.68,"open":13.96,"volume":13132000},{"timestamp":1207229400,"date":"2008-04-03","index":1544,"close":14.1,"high":14.2,"low":13.66,"open":13.86,"volume":8529200}]},{"date":"2007-11-20","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1194359400,"date":"2007-11-06","index":1443,"close":14.67,"high":14.74,"low":14.28,"open":14.28,"volume":7791200},{"timestamp":1194445800,"date":"2007-11-07","index":1444,"close":14.1,"high":14.81,"low":14.1,"open":14.33,"volume":7603200},{"timestamp":1194532200,"date":"2007-11-08","index":1445,"close":13.95,"high":14.3,"low":13.13,"open":14.13,"volume":12534800},{"timestamp":1194618600,"date":"2007-11-09","index":1446,"close":13.19,"high":13.59,"low":12.95,"open":13.38,"volume":13440800},{"timestamp":1194877800,"date":"2007-11-12","index":1447,"close":13,"high":13.19,"low":12.57,"open":12.8,"volume":11782000},{"timestamp":1194964200,"date":"2007-11-13","index":1448,"close":13.61,"high":13.76,"low":13.1,"open":13.1,"volume":8614000},{"timestamp":1195050600,"date":"2007-11-14","index":1449,"close":13.47,"high":14.23,"low":13.41,"open":14.05,"volume":9347200},{"timestamp":1195137000,"date":"2007-11-15","index":1450,"close":13.98,"high":14.14,"low":13.47,"open":13.66,"volume":12091200},{"timestamp":1195223400,"date":"2007-11-16","index":1451,"close":13.75,"high":13.92,"low":13.13,"open":13.92,"volume":15406800},{"timestamp":1195482600,"date":"2007-11-19","index":1452,"close":13.25,"high":13.91,"low":12.82,"open":13.91,"volume":21253200},{"timestamp":1195569000,"date":"2007-11-20","index":1453,"close":12.75,"high":13.28,"low":11.86,"open":12.33,"volume":46295600}],"post":[{"timestamp":1195655400,"date":"2007-11-21","index":1454,"close":12.33,"high":12.57,"low":12.19,"open":12.57,"volume":14115200},{"timestamp":1195828200,"date":"2007-11-23","index":1455,"close":12.54,"high":12.67,"low":12.34,"open":12.61,"volume":4015200},{"timestamp":1196087400,"date":"2007-11-26","index":1456,"close":12.87,"high":13.23,"low":12.64,"open":12.75,"volume":15294000},{"timestamp":1196173800,"date":"2007-11-27","index":1457,"close":13.28,"high":13.46,"low":13.04,"open":13.08,"volume":12078000},{"timestamp":1196260200,"date":"2007-11-28","index":1458,"close":13.94,"high":14.01,"low":13.54,"open":13.58,"volume":13355200},{"timestamp":1196346600,"date":"2007-11-29","index":1459,"close":13.97,"high":14.15,"low":13.6,"open":14.15,"volume":9410000},{"timestamp":1196433000,"date":"2007-11-30","index":1460,"close":14.36,"high":14.4,"low":14.09,"open":14.26,"volume":17945600},{"timestamp":1196692200,"date":"2007-12-03","index":1461,"close":14.4,"high":14.72,"low":14.25,"open":14.5,"volume":10230000},{"timestamp":1196778600,"date":"2007-12-04","index":1462,"close":14.3,"high":14.42,"low":14.03,"open":14.25,"volume":8308400},{"timestamp":1196865000,"date":"2007-12-05","index":1463,"close":14.48,"high":14.63,"low":14.3,"open":14.51,"volume":6776800},{"timestamp":1196951400,"date":"2007-12-06","index":1464,"close":14.91,"high":15.03,"low":14.27,"open":14.73,"volume":28446800}]},{"date":"2007-08-23","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1186666200,"date":"2007-08-09","index":1381,"close":10.24,"high":10.77,"low":10.09,"open":10.77,"volume":13578000},{"timestamp":1186752600,"date":"2007-08-10","index":1382,"close":9.97,"high":10.21,"low":9.8,"open":9.88,"volume":11581200},{"timestamp":1187011800,"date":"2007-08-13","index":1383,"close":10.17,"high":10.45,"low":10,"open":10.21,"volume":6788400},{"timestamp":1187098200,"date":"2007-08-14","index":1384,"close":10.02,"high":10.3,"low":9.94,"open":10.24,"volume":7792000},{"timestamp":1187184600,"date":"2007-08-15","index":1385,"close":9.89,"high":10.19,"low":9.82,"open":9.97,"volume":8548800},{"timestamp":1187271000,"date":"2007-08-16","index":1386,"close":9.74,"high":9.78,"low":9.35,"open":9.69,"volume":13521200},{"timestamp":1187357400,"date":"2007-08-17","index":1387,"close":9.98,"high":10.16,"low":9.69,"open":10.02,"volume":9318000},{"timestamp":1187616600,"date":"2007-08-20","index":1388,"close":10.42,"high":10.49,"low":10.07,"open":10.19,"volume":7671200},{"timestamp":1187703000,"date":"2007-08-21","index":1389,"close":10.74,"high":10.81,"low":10.43,"open":10.49,"volume":7677200},{"timestamp":1187789400,"date":"2007-08-22","index":1390,"close":10.85,"high":10.95,"low":10.8,"open":10.94,"volume":10826400},{"timestamp":1187875800,"date":"2007-08-23","index":1391,"close":11.86,"high":12.22,"low":11.42,"open":11.52,"volume":36215600}],"post":[{"timestamp":1187962200,"date":"2007-08-24","index":1392,"close":12.36,"high":12.45,"low":11.78,"open":12.1,"volume":16282000},{"timestamp":1188221400,"date":"2007-08-27","index":1393,"close":12.18,"high":12.46,"low":12.07,"open":12.39,"volume":8902800},{"timestamp":1188307800,"date":"2007-08-28","index":1394,"close":11.6,"high":12.15,"low":11.6,"open":12.15,"volume":9943600},{"timestamp":1188394200,"date":"2007-08-29","index":1395,"close":12.41,"high":12.43,"low":11.75,"open":11.75,"volume":9858800},{"timestamp":1188480600,"date":"2007-08-30","index":1396,"close":12.21,"high":12.58,"low":12,"open":12.26,"volume":11760800},{"timestamp":1188567000,"date":"2007-08-31","index":1397,"close":12.53,"high":12.63,"low":12.26,"open":12.38,"volume":8497600},{"timestamp":1188912600,"date":"2007-09-04","index":1398,"close":12.78,"high":13,"low":12.59,"open":12.63,"volume":7339200},{"timestamp":1188999000,"date":"2007-09-05","index":1399,"close":12.42,"high":12.63,"low":12.33,"open":12.63,"volume":7518000},{"timestamp":1189085400,"date":"2007-09-06","index":1400,"close":12.51,"high":12.62,"low":12.26,"open":12.5,"volume":5309200},{"timestamp":1189171800,"date":"2007-09-07","index":1401,"close":12.05,"high":12.29,"low":11.93,"open":12.26,"volume":8721200},{"timestamp":1189431000,"date":"2007-09-10","index":1402,"close":12.2,"high":12.33,"low":11.86,"open":12.11,"volume":6490800}]},{"date":"2007-05-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1178717400,"date":"2007-05-09","index":1317,"close":8.38,"high":8.41,"low":8.27,"open":8.34,"volume":5039200},{"timestamp":1178803800,"date":"2007-05-10","index":1318,"close":8.23,"high":8.47,"low":8.17,"open":8.38,"volume":5690400},{"timestamp":1178890200,"date":"2007-05-11","index":1319,"close":8.16,"high":8.3,"low":8.08,"open":8.27,"volume":8081200},{"timestamp":1179149400,"date":"2007-05-14","index":1320,"close":8.24,"high":8.32,"low":8.16,"open":8.22,"volume":7761600},{"timestamp":1179235800,"date":"2007-05-15","index":1321,"close":8.57,"high":8.82,"low":8.24,"open":8.24,"volume":15605600},{"timestamp":1179322200,"date":"2007-05-16","index":1322,"close":8.81,"high":8.84,"low":8.56,"open":8.6,"volume":10438400},{"timestamp":1179408600,"date":"2007-05-17","index":1323,"close":8.9,"high":9.25,"low":8.81,"open":8.81,"volume":13776000},{"timestamp":1179495000,"date":"2007-05-18","index":1324,"close":8.9,"high":8.95,"low":8.7,"open":8.92,"volume":11480000},{"timestamp":1179754200,"date":"2007-05-21","index":1325,"close":9.27,"high":9.47,"low":8.95,"open":8.95,"volume":19506800},{"timestamp":1179840600,"date":"2007-05-22","index":1326,"close":9.42,"high":9.43,"low":9.05,"open":9.34,"volume":13271200},{"timestamp":1179927000,"date":"2007-05-23","index":1327,"close":8.96,"high":9.34,"low":8.9,"open":9.19,"volume":22241200}],"post":[{"timestamp":1180013400,"date":"2007-05-24","index":1328,"close":8.8,"high":9.06,"low":8.7,"open":8.97,"volume":12748800},{"timestamp":1180099800,"date":"2007-05-25","index":1329,"close":8.95,"high":8.97,"low":8.77,"open":8.81,"volume":6572400},{"timestamp":1180445400,"date":"2007-05-29","index":1330,"close":9.01,"high":9.06,"low":8.9,"open":9.06,"volume":8673200},{"timestamp":1180531800,"date":"2007-05-30","index":1331,"close":9.1,"high":9.14,"low":8.86,"open":8.93,"volume":6937600},{"timestamp":1180618200,"date":"2007-05-31","index":1332,"close":9.24,"high":9.35,"low":9.15,"open":9.17,"volume":17145600},{"timestamp":1180704600,"date":"2007-06-01","index":1333,"close":9.42,"high":9.45,"low":9.28,"open":9.28,"volume":8202000},{"timestamp":1180963800,"date":"2007-06-04","index":1334,"close":9.56,"high":9.6,"low":9.38,"open":9.52,"volume":8198800},{"timestamp":1181050200,"date":"2007-06-05","index":1335,"close":9.53,"high":9.59,"low":9.44,"open":9.56,"volume":7040800},{"timestamp":1181136600,"date":"2007-06-06","index":1336,"close":9.35,"high":9.5,"low":9.27,"open":9.46,"volume":5462800},{"timestamp":1181223000,"date":"2007-06-07","index":1337,"close":9.1,"high":9.47,"low":9.06,"open":9.47,"volume":6544000},{"timestamp":1181309400,"date":"2007-06-08","index":1338,"close":9.32,"high":9.34,"low":9.06,"open":9.07,"volume":5400000}]},{"date":"2007-03-27","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1173792600,"date":"2007-03-13","index":1277,"close":6.74,"high":6.82,"low":6.72,"open":6.82,"volume":4496800},{"timestamp":1173879000,"date":"2007-03-14","index":1278,"close":6.66,"high":6.73,"low":6.52,"open":6.73,"volume":5252800},{"timestamp":1173965400,"date":"2007-03-15","index":1279,"close":6.77,"high":6.78,"low":6.65,"open":6.66,"volume":4846400},{"timestamp":1174051800,"date":"2007-03-16","index":1280,"close":6.68,"high":6.82,"low":6.63,"open":6.79,"volume":5856000},{"timestamp":1174311000,"date":"2007-03-19","index":1281,"close":6.8,"high":6.8,"low":6.68,"open":6.71,"volume":5823200},{"timestamp":1174397400,"date":"2007-03-20","index":1282,"close":6.91,"high":6.93,"low":6.79,"open":6.8,"volume":6427600},{"timestamp":1174483800,"date":"2007-03-21","index":1283,"close":6.91,"high":6.93,"low":6.82,"open":6.89,"volume":4846000},{"timestamp":1174570200,"date":"2007-03-22","index":1284,"close":6.83,"high":6.97,"low":6.75,"open":6.94,"volume":5526000},{"timestamp":1174656600,"date":"2007-03-23","index":1285,"close":6.83,"high":6.92,"low":6.74,"open":6.85,"volume":5724400},{"timestamp":1174915800,"date":"2007-03-26","index":1286,"close":6.99,"high":7.03,"low":6.79,"open":6.88,"volume":7596000},{"timestamp":1175002200,"date":"2007-03-27","index":1287,"close":7.79,"high":7.86,"low":7.56,"open":7.66,"volume":36956800}],"post":[{"timestamp":1175088600,"date":"2007-03-28","index":1288,"close":8.15,"high":8.24,"low":7.73,"open":7.78,"volume":20805600},{"timestamp":1175175000,"date":"2007-03-29","index":1289,"close":8.1,"high":8.15,"low":7.95,"open":8.15,"volume":12156000},{"timestamp":1175261400,"date":"2007-03-30","index":1290,"close":8.14,"high":8.23,"low":7.99,"open":8.09,"volume":7696800},{"timestamp":1175520600,"date":"2007-04-02","index":1291,"close":8.23,"high":8.35,"low":8.14,"open":8.16,"volume":7650800},{"timestamp":1175607000,"date":"2007-04-03","index":1292,"close":8.3,"high":8.37,"low":8.23,"open":8.25,"volume":6009600},{"timestamp":1175693400,"date":"2007-04-04","index":1293,"close":8.24,"high":8.35,"low":8.2,"open":8.26,"volume":5212400},{"timestamp":1175779800,"date":"2007-04-05","index":1294,"close":8.33,"high":8.35,"low":8.22,"open":8.23,"volume":4191200},{"timestamp":1176125400,"date":"2007-04-09","index":1295,"close":8.27,"high":8.36,"low":8.18,"open":8.35,"volume":4532000},{"timestamp":1176211800,"date":"2007-04-10","index":1296,"close":8.52,"high":8.56,"low":8.21,"open":8.3,"volume":7423600},{"timestamp":1176298200,"date":"2007-04-11","index":1297,"close":8.59,"high":8.69,"low":8.39,"open":8.64,"volume":9722400},{"timestamp":1176384600,"date":"2007-04-12","index":1298,"close":8.48,"high":8.6,"low":8.4,"open":8.59,"volume":5889600}]},{"date":"2006-11-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1162909800,"date":"2006-11-07","index":1193,"close":6.63,"high":6.81,"low":6.55,"open":6.66,"volume":9868800},{"timestamp":1162996200,"date":"2006-11-08","index":1194,"close":6.66,"high":6.73,"low":6.57,"open":6.61,"volume":6965600},{"timestamp":1163082600,"date":"2006-11-09","index":1195,"close":6.5,"high":6.69,"low":6.49,"open":6.69,"volume":11314400},{"timestamp":1163169000,"date":"2006-11-10","index":1196,"close":6.54,"high":6.55,"low":6.45,"open":6.5,"volume":10802400},{"timestamp":1163428200,"date":"2006-11-13","index":1197,"close":6.54,"high":6.68,"low":6.53,"open":6.55,"volume":10700000},{"timestamp":1163514600,"date":"2006-11-14","index":1198,"close":6.64,"high":6.65,"low":6.42,"open":6.54,"volume":12220800},{"timestamp":1163601000,"date":"2006-11-15","index":1199,"close":6.59,"high":6.73,"low":6.57,"open":6.64,"volume":6547200},{"timestamp":1163687400,"date":"2006-11-16","index":1200,"close":6.53,"high":6.62,"low":6.47,"open":6.62,"volume":9756000},{"timestamp":1163773800,"date":"2006-11-17","index":1201,"close":6.47,"high":6.53,"low":6.41,"open":6.53,"volume":13632800},{"timestamp":1164033000,"date":"2006-11-20","index":1202,"close":6.39,"high":6.66,"low":6.34,"open":6.66,"volume":22174400},{"timestamp":1164119400,"date":"2006-11-21","index":1203,"close":6.63,"high":6.87,"low":6.22,"open":6.34,"volume":40560000}],"post":[{"timestamp":1164205800,"date":"2006-11-22","index":1204,"close":6.92,"high":7.02,"low":6.66,"open":6.66,"volume":18607200},{"timestamp":1164378600,"date":"2006-11-24","index":1205,"close":7.08,"high":7.15,"low":6.92,"open":6.92,"volume":12698400},{"timestamp":1164637800,"date":"2006-11-27","index":1206,"close":6.88,"high":7.1,"low":6.85,"open":7.08,"volume":13477600},{"timestamp":1164724200,"date":"2006-11-28","index":1207,"close":6.8,"high":6.97,"low":6.77,"open":6.88,"volume":11149600},{"timestamp":1164810600,"date":"2006-11-29","index":1208,"close":6.9,"high":6.96,"low":6.83,"open":6.83,"volume":9834400},{"timestamp":1164897000,"date":"2006-11-30","index":1209,"close":7.01,"high":7.03,"low":6.84,"open":6.9,"volume":12468000},{"timestamp":1164983400,"date":"2006-12-01","index":1210,"close":6.95,"high":7.03,"low":6.82,"open":6.99,"volume":12235200},{"timestamp":1165242600,"date":"2006-12-04","index":1211,"close":7.03,"high":7.1,"low":6.93,"open":6.93,"volume":6208800},{"timestamp":1165329000,"date":"2006-12-05","index":1212,"close":7.09,"high":7.18,"low":6.99,"open":7.04,"volume":7396000},{"timestamp":1165415400,"date":"2006-12-06","index":1213,"close":7.18,"high":7.3,"low":7.08,"open":7.09,"volume":10467200},{"timestamp":1165501800,"date":"2006-12-07","index":1214,"close":7.15,"high":7.25,"low":7.11,"open":7.18,"volume":8781600}]},{"date":"2006-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1154611800,"date":"2006-08-03","index":1126,"close":5.55,"high":5.57,"low":5.3,"open":5.35,"volume":11303200},{"timestamp":1154698200,"date":"2006-08-04","index":1127,"close":5.54,"high":5.73,"low":5.45,"open":5.64,"volume":12148000},{"timestamp":1154957400,"date":"2006-08-07","index":1128,"close":5.59,"high":5.61,"low":5.39,"open":5.53,"volume":6837600},{"timestamp":1155043800,"date":"2006-08-08","index":1129,"close":5.54,"high":5.66,"low":5.52,"open":5.63,"volume":7664800},{"timestamp":1155130200,"date":"2006-08-09","index":1130,"close":5.47,"high":5.6,"low":5.47,"open":5.59,"volume":6882400},{"timestamp":1155216600,"date":"2006-08-10","index":1131,"close":5.57,"high":5.61,"low":5.44,"open":5.44,"volume":5800000},{"timestamp":1155303000,"date":"2006-08-11","index":1132,"close":5.81,"high":5.88,"low":5.62,"open":5.66,"volume":14607200},{"timestamp":1155562200,"date":"2006-08-14","index":1133,"close":5.76,"high":5.87,"low":5.72,"open":5.86,"volume":5054400},{"timestamp":1155648600,"date":"2006-08-15","index":1134,"close":5.79,"high":5.88,"low":5.68,"open":5.72,"volume":7867200},{"timestamp":1155735000,"date":"2006-08-16","index":1135,"close":5.88,"high":5.91,"low":5.78,"open":5.83,"volume":15787200},{"timestamp":1155821400,"date":"2006-08-17","index":1136,"close":5.65,"high":5.86,"low":5.38,"open":5.39,"volume":39456800}],"post":[{"timestamp":1155907800,"date":"2006-08-18","index":1137,"close":5.55,"high":5.67,"low":5.51,"open":5.65,"volume":11964000},{"timestamp":1156167000,"date":"2006-08-21","index":1138,"close":5.38,"high":5.51,"low":5.37,"open":5.5,"volume":12586400},{"timestamp":1156253400,"date":"2006-08-22","index":1139,"close":5.45,"high":5.48,"low":5.36,"open":5.38,"volume":8999200},{"timestamp":1156339800,"date":"2006-08-23","index":1140,"close":5.45,"high":5.55,"low":5.41,"open":5.53,"volume":10399200},{"timestamp":1156426200,"date":"2006-08-24","index":1141,"close":5.28,"high":5.48,"low":5.25,"open":5.47,"volume":11295200},{"timestamp":1156512600,"date":"2006-08-25","index":1142,"close":5.23,"high":5.27,"low":5.16,"open":5.25,"volume":13466400},{"timestamp":1156771800,"date":"2006-08-28","index":1143,"close":5.32,"high":5.35,"low":5.23,"open":5.23,"volume":6683200},{"timestamp":1156858200,"date":"2006-08-29","index":1144,"close":5.39,"high":5.41,"low":5.24,"open":5.33,"volume":6012000},{"timestamp":1156944600,"date":"2006-08-30","index":1145,"close":5.45,"high":5.46,"low":5.3,"open":5.39,"volume":11145600},{"timestamp":1157031000,"date":"2006-08-31","index":1146,"close":5.46,"high":5.49,"low":5.42,"open":5.48,"volume":3318400},{"timestamp":1157117400,"date":"2006-09-01","index":1147,"close":5.41,"high":5.5,"low":5.37,"open":5.47,"volume":6332800}]},{"date":"2006-05-18","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1146749400,"date":"2006-05-04","index":1063,"close":5.93,"high":6.03,"low":5.81,"open":6.03,"volume":8647200},{"timestamp":1146835800,"date":"2006-05-05","index":1064,"close":6.03,"high":6.06,"low":5.93,"open":5.93,"volume":7203200},{"timestamp":1147095000,"date":"2006-05-08","index":1065,"close":5.93,"high":6.03,"low":5.91,"open":6,"volume":5166400},{"timestamp":1147181400,"date":"2006-05-09","index":1066,"close":5.95,"high":6,"low":5.91,"open":5.91,"volume":2714400},{"timestamp":1147267800,"date":"2006-05-10","index":1067,"close":5.8,"high":5.94,"low":5.78,"open":5.91,"volume":6000800},{"timestamp":1147354200,"date":"2006-05-11","index":1068,"close":5.61,"high":5.83,"low":5.56,"open":5.82,"volume":9512000},{"timestamp":1147440600,"date":"2006-05-12","index":1069,"close":5.49,"high":5.61,"low":5.47,"open":5.61,"volume":6625600},{"timestamp":1147699800,"date":"2006-05-15","index":1070,"close":5.43,"high":5.45,"low":5.24,"open":5.41,"volume":14463200},{"timestamp":1147786200,"date":"2006-05-16","index":1071,"close":5.54,"high":5.75,"low":5.53,"open":5.54,"volume":15004000},{"timestamp":1147872600,"date":"2006-05-17","index":1072,"close":5.57,"high":5.69,"low":5.55,"open":5.69,"volume":13900800},{"timestamp":1147959000,"date":"2006-05-18","index":1073,"close":5.67,"high":5.96,"low":5.67,"open":5.91,"volume":27920800}],"post":[{"timestamp":1148045400,"date":"2006-05-19","index":1074,"close":5.62,"high":5.75,"low":5.48,"open":5.7,"volume":17420000},{"timestamp":1148304600,"date":"2006-05-22","index":1075,"close":5.42,"high":5.6,"low":5.3,"open":5.53,"volume":13483200},{"timestamp":1148391000,"date":"2006-05-23","index":1076,"close":5.41,"high":5.53,"low":5.41,"open":5.46,"volume":8955200},{"timestamp":1148477400,"date":"2006-05-24","index":1077,"close":5.26,"high":5.5,"low":5.16,"open":5.42,"volume":9572000},{"timestamp":1148563800,"date":"2006-05-25","index":1078,"close":5.43,"high":5.5,"low":5.32,"open":5.34,"volume":9716000},{"timestamp":1148650200,"date":"2006-05-26","index":1079,"close":5.45,"high":5.51,"low":5.43,"open":5.45,"volume":2690400},{"timestamp":1148995800,"date":"2006-05-30","index":1080,"close":5.27,"high":5.42,"low":5.27,"open":5.42,"volume":4466400},{"timestamp":1149082200,"date":"2006-05-31","index":1081,"close":5.37,"high":5.43,"low":5.31,"open":5.36,"volume":8531200},{"timestamp":1149168600,"date":"2006-06-01","index":1082,"close":5.49,"high":5.51,"low":5.3,"open":5.37,"volume":6748800},{"timestamp":1149255000,"date":"2006-06-02","index":1083,"close":5.43,"high":5.55,"low":5.39,"open":5.5,"volume":3640000},{"timestamp":1149514200,"date":"2006-06-05","index":1084,"close":5.12,"high":5.43,"low":5.11,"open":5.4,"volume":9801600}]},{"date":"2006-03-21","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":1022,"close":4.99,"high":5.1,"low":4.95,"open":5.1,"volume":5328800},{"timestamp":1141828200,"date":"2006-03-08","index":1023,"close":4.84,"high":4.97,"low":4.8,"open":4.97,"volume":6636800},{"timestamp":1141914600,"date":"2006-03-09","index":1024,"close":4.78,"high":4.91,"low":4.76,"open":4.86,"volume":4141600},{"timestamp":1142001000,"date":"2006-03-10","index":1025,"close":4.85,"high":4.88,"low":4.66,"open":4.76,"volume":5876800},{"timestamp":1142260200,"date":"2006-03-13","index":1026,"close":4.89,"high":4.97,"low":4.85,"open":4.85,"volume":6683200},{"timestamp":1142346600,"date":"2006-03-14","index":1027,"close":5.05,"high":5.12,"low":4.88,"open":4.89,"volume":10702400},{"timestamp":1142433000,"date":"2006-03-15","index":1028,"close":4.97,"high":5.18,"low":4.96,"open":5.06,"volume":9444000},{"timestamp":1142519400,"date":"2006-03-16","index":1029,"close":5.01,"high":5.11,"low":4.98,"open":4.99,"volume":3470400},{"timestamp":1142605800,"date":"2006-03-17","index":1030,"close":5.14,"high":5.18,"low":5.02,"open":5.06,"volume":8017600},{"timestamp":1142865000,"date":"2006-03-20","index":1031,"close":5.18,"high":5.22,"low":5.07,"open":5.12,"volume":5472000},{"timestamp":1142951400,"date":"2006-03-21","index":1032,"close":5.63,"high":5.75,"low":5.53,"open":5.53,"volume":34934400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":1033,"close":5.68,"high":5.7,"low":5.5,"open":5.5,"volume":9578400},{"timestamp":1143124200,"date":"2006-03-23","index":1034,"close":5.65,"high":5.76,"low":5.62,"open":5.62,"volume":9898400},{"timestamp":1143210600,"date":"2006-03-24","index":1035,"close":5.85,"high":5.89,"low":5.62,"open":5.65,"volume":8592800},{"timestamp":1143469800,"date":"2006-03-27","index":1036,"close":5.86,"high":5.99,"low":5.8,"open":5.82,"volume":8910400},{"timestamp":1143556200,"date":"2006-03-28","index":1037,"close":5.79,"high":5.96,"low":5.78,"open":5.92,"volume":8101600},{"timestamp":1143642600,"date":"2006-03-29","index":1038,"close":5.88,"high":5.97,"low":5.79,"open":5.79,"volume":5836000},{"timestamp":1143729000,"date":"2006-03-30","index":1039,"close":5.88,"high":5.97,"low":5.86,"open":5.88,"volume":7541600},{"timestamp":1143815400,"date":"2006-03-31","index":1040,"close":5.89,"high":5.94,"low":5.85,"open":5.9,"volume":7366400},{"timestamp":1144071000,"date":"2006-04-03","index":1041,"close":5.81,"high":6.04,"low":5.78,"open":5.89,"volume":7973600},{"timestamp":1144157400,"date":"2006-04-04","index":1042,"close":6.01,"high":6.01,"low":5.79,"open":5.81,"volume":7552800},{"timestamp":1144243800,"date":"2006-04-05","index":1043,"close":6.08,"high":6.17,"low":6,"open":6.01,"volume":10348800}]},{"date":"2005-11-29","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1131978600,"date":"2005-11-14","index":946,"close":4.51,"high":4.56,"low":4.35,"open":4.49,"volume":13801600},{"timestamp":1132065000,"date":"2005-11-15","index":947,"close":4.44,"high":4.53,"low":4.41,"open":4.53,"volume":7923200},{"timestamp":1132151400,"date":"2005-11-16","index":948,"close":4.43,"high":4.46,"low":4.36,"open":4.45,"volume":7541600},{"timestamp":1132237800,"date":"2005-11-17","index":949,"close":4.47,"high":4.54,"low":4.45,"open":4.47,"volume":7339200},{"timestamp":1132324200,"date":"2005-11-18","index":950,"close":4.53,"high":4.63,"low":4.4,"open":4.59,"volume":21448000},{"timestamp":1132583400,"date":"2005-11-21","index":951,"close":4.72,"high":4.73,"low":4.51,"open":4.6,"volume":19488000},{"timestamp":1132669800,"date":"2005-11-22","index":952,"close":4.57,"high":4.77,"low":4.5,"open":4.72,"volume":27897600},{"timestamp":1132756200,"date":"2005-11-23","index":953,"close":4.43,"high":4.6,"low":4.43,"open":4.57,"volume":26180000},{"timestamp":1132929000,"date":"2005-11-25","index":954,"close":4.57,"high":4.67,"low":4.47,"open":4.48,"volume":11036000},{"timestamp":1133188200,"date":"2005-11-28","index":955,"close":4.4,"high":4.67,"low":4.4,"open":4.6,"volume":20941600},{"timestamp":1133274600,"date":"2005-11-29","index":956,"close":4.37,"high":4.66,"low":4.27,"open":4.28,"volume":39403200}],"post":[{"timestamp":1133361000,"date":"2005-11-30","index":957,"close":4.2,"high":4.34,"low":4.15,"open":4.33,"volume":29410400},{"timestamp":1133447400,"date":"2005-12-01","index":958,"close":4.2,"high":4.25,"low":4.07,"open":4.2,"volume":21526400},{"timestamp":1133533800,"date":"2005-12-02","index":959,"close":4.4,"high":4.41,"low":4.25,"open":4.29,"volume":14757600},{"timestamp":1133793000,"date":"2005-12-05","index":960,"close":4.36,"high":4.46,"low":4.36,"open":4.41,"volume":10442400},{"timestamp":1133879400,"date":"2005-12-06","index":961,"close":4.38,"high":4.44,"low":4.37,"open":4.41,"volume":8649600},{"timestamp":1133965800,"date":"2005-12-07","index":962,"close":4.29,"high":4.39,"low":4.28,"open":4.38,"volume":6916000},{"timestamp":1134052200,"date":"2005-12-08","index":963,"close":4.33,"high":4.41,"low":4.28,"open":4.32,"volume":6964800},{"timestamp":1134138600,"date":"2005-12-09","index":964,"close":4.24,"high":4.31,"low":4.2,"open":4.31,"volume":8983200},{"timestamp":1134397800,"date":"2005-12-12","index":965,"close":4.27,"high":4.3,"low":4.26,"open":4.29,"volume":6884000},{"timestamp":1134484200,"date":"2005-12-13","index":966,"close":4.11,"high":4.26,"low":4.1,"open":4.26,"volume":20328000},{"timestamp":1134570600,"date":"2005-12-14","index":967,"close":4.11,"high":4.16,"low":4.11,"open":4.13,"volume":8283200}]},{"date":"2005-08-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1123162200,"date":"2005-08-04","index":875,"close":4.18,"high":4.29,"low":4.18,"open":4.29,"volume":2731200},{"timestamp":1123248600,"date":"2005-08-05","index":876,"close":4.03,"high":4.19,"low":3.96,"open":4.17,"volume":8782400},{"timestamp":1123507800,"date":"2005-08-08","index":877,"close":4.03,"high":4.08,"low":4.01,"open":4.03,"volume":2602400},{"timestamp":1123594200,"date":"2005-08-09","index":878,"close":4.11,"high":4.14,"low":4.03,"open":4.03,"volume":7405600},{"timestamp":1123680600,"date":"2005-08-10","index":879,"close":4.12,"high":4.19,"low":4.09,"open":4.13,"volume":5344800},{"timestamp":1123767000,"date":"2005-08-11","index":880,"close":4.06,"high":4.12,"low":4.05,"open":4.12,"volume":3891200},{"timestamp":1123853400,"date":"2005-08-12","index":881,"close":3.92,"high":4.06,"low":3.84,"open":4.06,"volume":9870400},{"timestamp":1124112600,"date":"2005-08-15","index":882,"close":3.94,"high":3.99,"low":3.91,"open":3.97,"volume":6760000},{"timestamp":1124199000,"date":"2005-08-16","index":883,"close":3.76,"high":3.94,"low":3.72,"open":3.94,"volume":8929600},{"timestamp":1124285400,"date":"2005-08-17","index":884,"close":3.68,"high":3.72,"low":3.58,"open":3.66,"volume":12528800},{"timestamp":1124371800,"date":"2005-08-18","index":885,"close":4.04,"high":4.07,"low":3.58,"open":3.64,"volume":30152000}],"post":[{"timestamp":1124458200,"date":"2005-08-19","index":886,"close":4.12,"high":4.19,"low":3.96,"open":4.05,"volume":9533600},{"timestamp":1124717400,"date":"2005-08-22","index":887,"close":4.28,"high":4.28,"low":4.19,"open":4.25,"volume":9614400},{"timestamp":1124803800,"date":"2005-08-23","index":888,"close":4.36,"high":4.39,"low":4.3,"open":4.33,"volume":11461600},{"timestamp":1124890200,"date":"2005-08-24","index":889,"close":4.31,"high":4.36,"low":4.28,"open":4.35,"volume":6655200},{"timestamp":1124976600,"date":"2005-08-25","index":890,"close":4.31,"high":4.36,"low":4.3,"open":4.31,"volume":4289600},{"timestamp":1125063000,"date":"2005-08-26","index":891,"close":4.25,"high":4.32,"low":4.21,"open":4.31,"volume":4119200},{"timestamp":1125322200,"date":"2005-08-29","index":892,"close":4.22,"high":4.24,"low":4.14,"open":4.2,"volume":5644800},{"timestamp":1125408600,"date":"2005-08-30","index":893,"close":4.16,"high":4.28,"low":4.09,"open":4.22,"volume":5616000},{"timestamp":1125495000,"date":"2005-08-31","index":894,"close":4.22,"high":4.24,"low":4.14,"open":4.19,"volume":3615200},{"timestamp":1125581400,"date":"2005-09-01","index":895,"close":4.19,"high":4.26,"low":4.17,"open":4.21,"volume":4422400},{"timestamp":1125667800,"date":"2005-09-02","index":896,"close":4.23,"high":4.23,"low":4.18,"open":4.18,"volume":2591200}]},{"date":"2005-05-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1115731800,"date":"2005-05-10","index":815,"close":3.21,"high":3.23,"low":3.19,"open":3.22,"volume":4499200},{"timestamp":1115818200,"date":"2005-05-11","index":816,"close":3.22,"high":3.22,"low":3.17,"open":3.21,"volume":2894400},{"timestamp":1115904600,"date":"2005-05-12","index":817,"close":3.22,"high":3.26,"low":3.19,"open":3.22,"volume":5621600},{"timestamp":1115991000,"date":"2005-05-13","index":818,"close":3.19,"high":3.22,"low":3.15,"open":3.22,"volume":5629600},{"timestamp":1116250200,"date":"2005-05-16","index":819,"close":3.21,"high":3.23,"low":3.17,"open":3.21,"volume":2190400},{"timestamp":1116336600,"date":"2005-05-17","index":820,"close":3.28,"high":3.29,"low":3.18,"open":3.22,"volume":4449600},{"timestamp":1116423000,"date":"2005-05-18","index":821,"close":3.4,"high":3.4,"low":3.28,"open":3.29,"volume":5760000},{"timestamp":1116509400,"date":"2005-05-19","index":822,"close":3.5,"high":3.52,"low":3.42,"open":3.45,"volume":5181600},{"timestamp":1116595800,"date":"2005-05-20","index":823,"close":3.5,"high":3.52,"low":3.45,"open":3.51,"volume":3736800},{"timestamp":1116855000,"date":"2005-05-23","index":824,"close":3.57,"high":3.63,"low":3.52,"open":3.53,"volume":9228000},{"timestamp":1116941400,"date":"2005-05-24","index":825,"close":3.72,"high":3.89,"low":3.66,"open":3.74,"volume":19811200}],"post":[{"timestamp":1117027800,"date":"2005-05-25","index":826,"close":3.57,"high":3.73,"low":3.54,"open":3.72,"volume":6977600},{"timestamp":1117114200,"date":"2005-05-26","index":827,"close":3.68,"high":3.69,"low":3.55,"open":3.58,"volume":5831200},{"timestamp":1117200600,"date":"2005-05-27","index":828,"close":3.73,"high":3.76,"low":3.69,"open":3.75,"volume":5091200},{"timestamp":1117546200,"date":"2005-05-31","index":829,"close":3.64,"high":3.76,"low":3.64,"open":3.74,"volume":4625600},{"timestamp":1117632600,"date":"2005-06-01","index":830,"close":3.76,"high":3.79,"low":3.61,"open":3.65,"volume":9328800},{"timestamp":1117719000,"date":"2005-06-02","index":831,"close":3.76,"high":3.81,"low":3.76,"open":3.76,"volume":5056800},{"timestamp":1117805400,"date":"2005-06-03","index":832,"close":3.88,"high":3.95,"low":3.78,"open":3.78,"volume":10910400},{"timestamp":1118064600,"date":"2005-06-06","index":833,"close":4.07,"high":4.09,"low":3.84,"open":3.9,"volume":11956800},{"timestamp":1118151000,"date":"2005-06-07","index":834,"close":4,"high":4.14,"low":3.97,"open":4.13,"volume":10453600},{"timestamp":1118237400,"date":"2005-06-08","index":835,"close":3.9,"high":4.06,"low":3.88,"open":4.06,"volume":10082400},{"timestamp":1118323800,"date":"2005-06-09","index":836,"close":4.04,"high":4.05,"low":3.91,"open":4.01,"volume":13045600}]},{"date":"2005-03-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1110378600,"date":"2005-03-09","index":772,"close":2.53,"high":2.57,"low":2.53,"open":2.57,"volume":2252800},{"timestamp":1110465000,"date":"2005-03-10","index":773,"close":2.54,"high":2.54,"low":2.52,"open":2.54,"volume":1504800},{"timestamp":1110551400,"date":"2005-03-11","index":774,"close":2.54,"high":2.55,"low":2.53,"open":2.54,"volume":3028000},{"timestamp":1110810600,"date":"2005-03-14","index":775,"close":2.46,"high":2.51,"low":2.45,"open":2.5,"volume":5665600},{"timestamp":1110897000,"date":"2005-03-15","index":776,"close":2.65,"high":2.66,"low":2.45,"open":2.46,"volume":6571200},{"timestamp":1110983400,"date":"2005-03-16","index":777,"close":2.6,"high":2.65,"low":2.59,"open":2.65,"volume":1516000},{"timestamp":1111069800,"date":"2005-03-17","index":778,"close":2.63,"high":2.64,"low":2.59,"open":2.59,"volume":2931200},{"timestamp":1111156200,"date":"2005-03-18","index":779,"close":2.63,"high":2.67,"low":2.61,"open":2.66,"volume":1794400},{"timestamp":1111415400,"date":"2005-03-21","index":780,"close":2.58,"high":2.63,"low":2.55,"open":2.63,"volume":2173600},{"timestamp":1111501800,"date":"2005-03-22","index":781,"close":2.44,"high":2.54,"low":2.42,"open":2.51,"volume":8909600},{"timestamp":1111588200,"date":"2005-03-23","index":782,"close":2.74,"high":2.8,"low":2.61,"open":2.63,"volume":17444800}],"post":[{"timestamp":1111674600,"date":"2005-03-24","index":783,"close":2.82,"high":2.87,"low":2.72,"open":2.78,"volume":6767200},{"timestamp":1112020200,"date":"2005-03-28","index":784,"close":2.93,"high":2.95,"low":2.88,"open":2.88,"volume":8504000},{"timestamp":1112106600,"date":"2005-03-29","index":785,"close":2.82,"high":2.93,"low":2.82,"open":2.88,"volume":3860000},{"timestamp":1112193000,"date":"2005-03-30","index":786,"close":2.84,"high":2.85,"low":2.78,"open":2.81,"volume":2196000},{"timestamp":1112279400,"date":"2005-03-31","index":787,"close":2.77,"high":2.84,"low":2.75,"open":2.83,"volume":1920000},{"timestamp":1112365800,"date":"2005-04-01","index":788,"close":2.72,"high":2.81,"low":2.69,"open":2.8,"volume":2340000},{"timestamp":1112621400,"date":"2005-04-04","index":789,"close":2.72,"high":2.73,"low":2.68,"open":2.73,"volume":2744800},{"timestamp":1112707800,"date":"2005-04-05","index":790,"close":2.76,"high":2.76,"low":2.72,"open":2.74,"volume":2912800},{"timestamp":1112794200,"date":"2005-04-06","index":791,"close":2.74,"high":2.8,"low":2.74,"open":2.76,"volume":1942400},{"timestamp":1112880600,"date":"2005-04-07","index":792,"close":2.75,"high":2.76,"low":2.68,"open":2.73,"volume":2375200},{"timestamp":1112967000,"date":"2005-04-08","index":793,"close":2.72,"high":2.78,"low":2.72,"open":2.76,"volume":2092000}]},{"date":"2004-11-15","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":684,"close":2.48,"high":2.48,"low":2.45,"open":2.45,"volume":948000},{"timestamp":1099405800,"date":"2004-11-02","index":685,"close":2.51,"high":2.53,"low":2.47,"open":2.47,"volume":2162400},{"timestamp":1099492200,"date":"2004-11-03","index":686,"close":2.49,"high":2.54,"low":2.48,"open":2.52,"volume":3718400},{"timestamp":1099578600,"date":"2004-11-04","index":687,"close":2.54,"high":2.56,"low":2.46,"open":2.49,"volume":2680800},{"timestamp":1099665000,"date":"2004-11-05","index":688,"close":2.69,"high":2.71,"low":2.63,"open":2.68,"volume":8309600},{"timestamp":1099924200,"date":"2004-11-08","index":689,"close":2.86,"high":2.89,"low":2.78,"open":2.85,"volume":7368800},{"timestamp":1100010600,"date":"2004-11-09","index":690,"close":2.75,"high":2.86,"low":2.75,"open":2.86,"volume":7088800},{"timestamp":1100097000,"date":"2004-11-10","index":691,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":5512800},{"timestamp":1100183400,"date":"2004-11-11","index":692,"close":2.67,"high":2.7,"low":2.58,"open":2.69,"volume":9748000},{"timestamp":1100269800,"date":"2004-11-12","index":693,"close":2.94,"high":2.94,"low":2.7,"open":2.7,"volume":16881600},{"timestamp":1100529000,"date":"2004-11-15","index":694,"close":2.89,"high":2.89,"low":2.79,"open":2.86,"volume":19627200}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":695,"close":2.79,"high":2.89,"low":2.76,"open":2.89,"volume":9755200},{"timestamp":1100701800,"date":"2004-11-17","index":696,"close":2.75,"high":2.86,"low":2.75,"open":2.78,"volume":8394400},{"timestamp":1100788200,"date":"2004-11-18","index":697,"close":2.74,"high":2.74,"low":2.69,"open":2.74,"volume":6096000},{"timestamp":1100874600,"date":"2004-11-19","index":698,"close":2.57,"high":2.68,"low":2.56,"open":2.68,"volume":12897600},{"timestamp":1101133800,"date":"2004-11-22","index":699,"close":2.47,"high":2.58,"low":2.46,"open":2.56,"volume":10712800},{"timestamp":1101220200,"date":"2004-11-23","index":700,"close":2.58,"high":2.69,"low":2.55,"open":2.56,"volume":14652800},{"timestamp":1101306600,"date":"2004-11-24","index":701,"close":2.68,"high":2.68,"low":2.6,"open":2.61,"volume":7044800},{"timestamp":1101479400,"date":"2004-11-26","index":702,"close":2.71,"high":2.72,"low":2.68,"open":2.68,"volume":1196000},{"timestamp":1101738600,"date":"2004-11-29","index":703,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":3623200},{"timestamp":1101825000,"date":"2004-11-30","index":704,"close":2.64,"high":2.74,"low":2.64,"open":2.69,"volume":4353600},{"timestamp":1101911400,"date":"2004-12-01","index":705,"close":2.64,"high":2.66,"low":2.62,"open":2.65,"volume":4403200}]},{"date":"2004-08-17","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1091539800,"date":"2004-08-03","index":621,"close":1.91,"high":1.97,"low":1.9,"open":1.95,"volume":2539200},{"timestamp":1091626200,"date":"2004-08-04","index":622,"close":1.9,"high":1.94,"low":1.89,"open":1.91,"volume":1422400},{"timestamp":1091712600,"date":"2004-08-05","index":623,"close":1.87,"high":1.9,"low":1.86,"open":1.89,"volume":1144000},{"timestamp":1091799000,"date":"2004-08-06","index":624,"close":1.88,"high":1.88,"low":1.81,"open":1.85,"volume":2006400},{"timestamp":1092058200,"date":"2004-08-09","index":625,"close":1.86,"high":1.91,"low":1.85,"open":1.88,"volume":1792800},{"timestamp":1092144600,"date":"2004-08-10","index":626,"close":1.89,"high":1.94,"low":1.87,"open":1.87,"volume":817600},{"timestamp":1092231000,"date":"2004-08-11","index":627,"close":1.88,"high":1.9,"low":1.86,"open":1.89,"volume":982400},{"timestamp":1092317400,"date":"2004-08-12","index":628,"close":1.86,"high":1.89,"low":1.83,"open":1.87,"volume":961600},{"timestamp":1092403800,"date":"2004-08-13","index":629,"close":1.88,"high":1.89,"low":1.85,"open":1.87,"volume":681600},{"timestamp":1092663000,"date":"2004-08-16","index":630,"close":1.98,"high":1.99,"low":1.86,"open":1.86,"volume":2464800},{"timestamp":1092749400,"date":"2004-08-17","index":631,"close":2.01,"high":2.03,"low":1.96,"open":1.98,"volume":5612000}],"post":[{"timestamp":1092835800,"date":"2004-08-18","index":632,"close":2.09,"high":2.09,"low":1.99,"open":2,"volume":1912000},{"timestamp":1092922200,"date":"2004-08-19","index":633,"close":2.14,"high":2.15,"low":2.06,"open":2.08,"volume":3917600},{"timestamp":1093008600,"date":"2004-08-20","index":634,"close":2.13,"high":2.2,"low":2.1,"open":2.17,"volume":3558400},{"timestamp":1093267800,"date":"2004-08-23","index":635,"close":2.09,"high":2.13,"low":2.08,"open":2.13,"volume":923200},{"timestamp":1093354200,"date":"2004-08-24","index":636,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1626400},{"timestamp":1093440600,"date":"2004-08-25","index":637,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":743200},{"timestamp":1093527000,"date":"2004-08-26","index":638,"close":2.11,"high":2.13,"low":2.1,"open":2.12,"volume":623200},{"timestamp":1093613400,"date":"2004-08-27","index":639,"close":2.12,"high":2.13,"low":2.11,"open":2.12,"volume":968000},{"timestamp":1093872600,"date":"2004-08-30","index":640,"close":2.14,"high":2.17,"low":2.11,"open":2.12,"volume":1219200},{"timestamp":1093959000,"date":"2004-08-31","index":641,"close":2.1,"high":2.15,"low":2.09,"open":2.14,"volume":1634400},{"timestamp":1094045400,"date":"2004-09-01","index":642,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1335200}]},{"date":"2004-05-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1083677400,"date":"2004-05-04","index":559,"close":2.27,"high":2.31,"low":2.22,"open":2.22,"volume":1389600},{"timestamp":1083763800,"date":"2004-05-05","index":560,"close":2.26,"high":2.29,"low":2.25,"open":2.27,"volume":812800},{"timestamp":1083850200,"date":"2004-05-06","index":561,"close":2.26,"high":2.27,"low":2.22,"open":2.25,"volume":1055200},{"timestamp":1083936600,"date":"2004-05-07","index":562,"close":2.2,"high":2.26,"low":2.2,"open":2.24,"volume":1816000},{"timestamp":1084195800,"date":"2004-05-10","index":563,"close":2.15,"high":2.23,"low":2.14,"open":2.19,"volume":1288800},{"timestamp":1084282200,"date":"2004-05-11","index":564,"close":2.19,"high":2.21,"low":2.17,"open":2.18,"volume":2290400},{"timestamp":1084368600,"date":"2004-05-12","index":565,"close":2.17,"high":2.2,"low":2.1,"open":2.18,"volume":1540800},{"timestamp":1084455000,"date":"2004-05-13","index":566,"close":2.16,"high":2.21,"low":2.13,"open":2.17,"volume":1621600},{"timestamp":1084541400,"date":"2004-05-14","index":567,"close":2.13,"high":2.17,"low":2.13,"open":2.16,"volume":1024000},{"timestamp":1084800600,"date":"2004-05-17","index":568,"close":2.07,"high":2.13,"low":2.06,"open":2.12,"volume":1733600},{"timestamp":1084887000,"date":"2004-05-18","index":569,"close":1.97,"high":2.03,"low":1.91,"open":2.03,"volume":5284800}],"post":[{"timestamp":1084973400,"date":"2004-05-19","index":570,"close":1.94,"high":2.06,"low":1.92,"open":2.02,"volume":3824800},{"timestamp":1085059800,"date":"2004-05-20","index":571,"close":1.92,"high":2,"low":1.89,"open":1.96,"volume":3968000},{"timestamp":1085146200,"date":"2004-05-21","index":572,"close":1.92,"high":1.94,"low":1.92,"open":1.93,"volume":2605600},{"timestamp":1085405400,"date":"2004-05-24","index":573,"close":1.92,"high":2,"low":1.91,"open":1.94,"volume":1155200},{"timestamp":1085491800,"date":"2004-05-25","index":574,"close":1.92,"high":1.93,"low":1.91,"open":1.92,"volume":3429600},{"timestamp":1085578200,"date":"2004-05-26","index":575,"close":1.96,"high":1.98,"low":1.91,"open":1.93,"volume":3244000},{"timestamp":1085664600,"date":"2004-05-27","index":576,"close":1.97,"high":1.99,"low":1.95,"open":1.96,"volume":1440800},{"timestamp":1085751000,"date":"2004-05-28","index":577,"close":1.95,"high":1.98,"low":1.95,"open":1.97,"volume":1972000},{"timestamp":1086096600,"date":"2004-06-01","index":578,"close":1.94,"high":1.98,"low":1.94,"open":1.95,"volume":2676800},{"timestamp":1086183000,"date":"2004-06-02","index":579,"close":1.95,"high":1.96,"low":1.94,"open":1.94,"volume":3504800},{"timestamp":1086269400,"date":"2004-06-03","index":580,"close":1.91,"high":1.95,"low":1.9,"open":1.95,"volume":5264800}]},{"date":"2004-03-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":516,"close":2.29,"high":2.32,"low":2.23,"open":2.28,"volume":1089600},{"timestamp":1078410600,"date":"2004-03-04","index":517,"close":2.25,"high":2.29,"low":2.24,"open":2.29,"volume":1819200},{"timestamp":1078497000,"date":"2004-03-05","index":518,"close":2.26,"high":2.28,"low":2.21,"open":2.23,"volume":823200},{"timestamp":1078756200,"date":"2004-03-08","index":519,"close":2.22,"high":2.27,"low":2.22,"open":2.26,"volume":893600},{"timestamp":1078842600,"date":"2004-03-09","index":520,"close":2.22,"high":2.25,"low":2.2,"open":2.25,"volume":1060800},{"timestamp":1078929000,"date":"2004-03-10","index":521,"close":2.13,"high":2.26,"low":2.13,"open":2.22,"volume":2227200},{"timestamp":1079015400,"date":"2004-03-11","index":522,"close":2.11,"high":2.16,"low":2.11,"open":2.14,"volume":1601600},{"timestamp":1079101800,"date":"2004-03-12","index":523,"close":2.24,"high":2.24,"low":2.12,"open":2.13,"volume":1474400},{"timestamp":1079361000,"date":"2004-03-15","index":524,"close":2.2,"high":2.22,"low":2.16,"open":2.22,"volume":1458400},{"timestamp":1079447400,"date":"2004-03-16","index":525,"close":2.15,"high":2.21,"low":2.1,"open":2.2,"volume":1356800},{"timestamp":1079533800,"date":"2004-03-17","index":526,"close":2.11,"high":2.18,"low":2.06,"open":2.15,"volume":3562400}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":527,"close":2.09,"high":2.11,"low":2.08,"open":2.11,"volume":1796800},{"timestamp":1079706600,"date":"2004-03-19","index":528,"close":2.13,"high":2.14,"low":2.09,"open":2.1,"volume":2048800},{"timestamp":1079965800,"date":"2004-03-22","index":529,"close":2.06,"high":2.14,"low":2.06,"open":2.14,"volume":1509600},{"timestamp":1080052200,"date":"2004-03-23","index":530,"close":2.13,"high":2.13,"low":2.08,"open":2.1,"volume":1937600},{"timestamp":1080138600,"date":"2004-03-24","index":531,"close":2.12,"high":2.16,"low":2.11,"open":2.13,"volume":2676000},{"timestamp":1080225000,"date":"2004-03-25","index":532,"close":2.16,"high":2.18,"low":2.14,"open":2.15,"volume":1376000},{"timestamp":1080311400,"date":"2004-03-26","index":533,"close":2.18,"high":2.19,"low":2.15,"open":2.16,"volume":2542400},{"timestamp":1080570600,"date":"2004-03-29","index":534,"close":2.27,"high":2.3,"low":2.24,"open":2.25,"volume":2706400},{"timestamp":1080657000,"date":"2004-03-30","index":535,"close":2.24,"high":2.27,"low":2.22,"open":2.26,"volume":1578400},{"timestamp":1080743400,"date":"2004-03-31","index":536,"close":2.25,"high":2.27,"low":2.23,"open":2.26,"volume":1370400},{"timestamp":1080829800,"date":"2004-04-01","index":537,"close":2.24,"high":2.28,"low":2.23,"open":2.25,"volume":1200000}]},{"date":"2003-11-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":436,"close":2.09,"high":2.11,"low":2,"open":2,"volume":4628800},{"timestamp":1068129000,"date":"2003-11-06","index":437,"close":2.11,"high":2.2,"low":2.05,"open":2.09,"volume":6298400},{"timestamp":1068215400,"date":"2003-11-07","index":438,"close":2.1,"high":2.15,"low":2.1,"open":2.12,"volume":1880000},{"timestamp":1068474600,"date":"2003-11-10","index":439,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":2553600},{"timestamp":1068561000,"date":"2003-11-11","index":440,"close":2.11,"high":2.11,"low":2.07,"open":2.07,"volume":3220000},{"timestamp":1068647400,"date":"2003-11-12","index":441,"close":2.16,"high":2.16,"low":2.11,"open":2.11,"volume":2810400},{"timestamp":1068733800,"date":"2003-11-13","index":442,"close":2.09,"high":2.15,"low":2.08,"open":2.15,"volume":2245600},{"timestamp":1068820200,"date":"2003-11-14","index":443,"close":2.02,"high":2.09,"low":2,"open":2.09,"volume":1969600},{"timestamp":1069079400,"date":"2003-11-17","index":444,"close":2,"high":2.03,"low":1.97,"open":2.02,"volume":2148800},{"timestamp":1069165800,"date":"2003-11-18","index":445,"close":1.89,"high":2.05,"low":1.88,"open":2,"volume":5380000},{"timestamp":1069252200,"date":"2003-11-19","index":446,"close":1.93,"high":1.97,"low":1.89,"open":1.92,"volume":2281600}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":447,"close":2.03,"high":2.08,"low":1.96,"open":1.96,"volume":6318400},{"timestamp":1069425000,"date":"2003-11-21","index":448,"close":2.02,"high":2.07,"low":2.01,"open":2.05,"volume":1628800},{"timestamp":1069684200,"date":"2003-11-24","index":449,"close":2.06,"high":2.08,"low":2.03,"open":2.04,"volume":1812000},{"timestamp":1069770600,"date":"2003-11-25","index":450,"close":2.02,"high":2.08,"low":2.01,"open":2.07,"volume":2044800},{"timestamp":1069857000,"date":"2003-11-26","index":451,"close":2.02,"high":2.07,"low":2.01,"open":2.02,"volume":1508000},{"timestamp":1070029800,"date":"2003-11-28","index":452,"close":2.02,"high":2.04,"low":2.01,"open":2.03,"volume":765600},{"timestamp":1070289000,"date":"2003-12-01","index":453,"close":2,"high":2.04,"low":1.97,"open":2.04,"volume":3568000},{"timestamp":1070375400,"date":"2003-12-02","index":454,"close":1.91,"high":1.99,"low":1.89,"open":1.99,"volume":4720800},{"timestamp":1070461800,"date":"2003-12-03","index":455,"close":1.91,"high":1.94,"low":1.91,"open":1.92,"volume":3321600},{"timestamp":1070548200,"date":"2003-12-04","index":456,"close":1.86,"high":1.91,"low":1.77,"open":1.91,"volume":4660800},{"timestamp":1070634600,"date":"2003-12-05","index":457,"close":1.84,"high":1.86,"low":1.82,"open":1.85,"volume":2948000}]},{"date":"2003-08-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":370,"close":1.72,"high":1.72,"low":1.64,"open":1.69,"volume":1385600},{"timestamp":1060090200,"date":"2003-08-05","index":371,"close":1.67,"high":1.71,"low":1.66,"open":1.71,"volume":1742400},{"timestamp":1060176600,"date":"2003-08-06","index":372,"close":1.64,"high":1.66,"low":1.6,"open":1.66,"volume":3007200},{"timestamp":1060263000,"date":"2003-08-07","index":373,"close":1.64,"high":1.66,"low":1.61,"open":1.64,"volume":1733600},{"timestamp":1060349400,"date":"2003-08-08","index":374,"close":1.59,"high":1.66,"low":1.59,"open":1.65,"volume":3044800},{"timestamp":1060608600,"date":"2003-08-11","index":375,"close":1.58,"high":1.62,"low":1.57,"open":1.59,"volume":1729600},{"timestamp":1060695000,"date":"2003-08-12","index":376,"close":1.59,"high":1.62,"low":1.58,"open":1.58,"volume":1381600},{"timestamp":1060781400,"date":"2003-08-13","index":377,"close":1.61,"high":1.61,"low":1.6,"open":1.61,"volume":1910400},{"timestamp":1060867800,"date":"2003-08-14","index":378,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":3041600},{"timestamp":1060954200,"date":"2003-08-15","index":379,"close":1.65,"high":1.65,"low":1.63,"open":1.64,"volume":880000},{"timestamp":1061213400,"date":"2003-08-18","index":380,"close":1.63,"high":1.68,"low":1.61,"open":1.65,"volume":5063200}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":381,"close":1.79,"high":1.8,"low":1.69,"open":1.69,"volume":9913600},{"timestamp":1061386200,"date":"2003-08-20","index":382,"close":1.85,"high":1.87,"low":1.75,"open":1.77,"volume":5542400},{"timestamp":1061472600,"date":"2003-08-21","index":383,"close":1.96,"high":1.98,"low":1.83,"open":1.84,"volume":7432800},{"timestamp":1061559000,"date":"2003-08-22","index":384,"close":2.04,"high":2.05,"low":2,"open":2.01,"volume":4632000},{"timestamp":1061818200,"date":"2003-08-25","index":385,"close":2.06,"high":2.08,"low":2.05,"open":2.05,"volume":3606400},{"timestamp":1061904600,"date":"2003-08-26","index":386,"close":1.99,"high":2.05,"low":1.97,"open":2.03,"volume":4282400},{"timestamp":1061991000,"date":"2003-08-27","index":387,"close":2.05,"high":2.07,"low":1.98,"open":1.98,"volume":1772800},{"timestamp":1062077400,"date":"2003-08-28","index":388,"close":2.06,"high":2.09,"low":2.04,"open":2.06,"volume":2484000},{"timestamp":1062163800,"date":"2003-08-29","index":389,"close":2.08,"high":2.12,"low":2.07,"open":2.07,"volume":1029600},{"timestamp":1062509400,"date":"2003-09-02","index":390,"close":2.16,"high":2.17,"low":2.09,"open":2.09,"volume":2410400},{"timestamp":1062595800,"date":"2003-09-03","index":391,"close":2.22,"high":2.23,"low":2.17,"open":2.17,"volume":3322400}]},{"date":"2003-05-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1052314200,"date":"2003-05-07","index":309,"close":1.66,"high":1.66,"low":1.51,"open":1.51,"volume":7851200},{"timestamp":1052400600,"date":"2003-05-08","index":310,"close":1.63,"high":1.65,"low":1.61,"open":1.65,"volume":3544800},{"timestamp":1052487000,"date":"2003-05-09","index":311,"close":1.66,"high":1.67,"low":1.63,"open":1.63,"volume":2789600},{"timestamp":1052746200,"date":"2003-05-12","index":312,"close":1.71,"high":1.74,"low":1.63,"open":1.65,"volume":2990400},{"timestamp":1052832600,"date":"2003-05-13","index":313,"close":1.63,"high":1.67,"low":1.62,"open":1.63,"volume":5832000},{"timestamp":1052919000,"date":"2003-05-14","index":314,"close":1.67,"high":1.71,"low":1.65,"open":1.65,"volume":3248000},{"timestamp":1053005400,"date":"2003-05-15","index":315,"close":1.62,"high":1.69,"low":1.62,"open":1.68,"volume":2109600},{"timestamp":1053091800,"date":"2003-05-16","index":316,"close":1.63,"high":1.64,"low":1.6,"open":1.61,"volume":3456800},{"timestamp":1053351000,"date":"2003-05-19","index":317,"close":1.55,"high":1.62,"low":1.54,"open":1.61,"volume":1703200},{"timestamp":1053437400,"date":"2003-05-20","index":318,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":5705600},{"timestamp":1053523800,"date":"2003-05-21","index":319,"close":1.54,"high":1.56,"low":1.5,"open":1.51,"volume":3861600}],"post":[{"timestamp":1053610200,"date":"2003-05-22","index":320,"close":1.44,"high":1.56,"low":1.42,"open":1.56,"volume":12603200},{"timestamp":1053696600,"date":"2003-05-23","index":321,"close":1.47,"high":1.49,"low":1.44,"open":1.45,"volume":3620000},{"timestamp":1054042200,"date":"2003-05-27","index":322,"close":1.51,"high":1.52,"low":1.47,"open":1.47,"volume":6578400},{"timestamp":1054128600,"date":"2003-05-28","index":323,"close":1.56,"high":1.59,"low":1.53,"open":1.58,"volume":5043200},{"timestamp":1054215000,"date":"2003-05-29","index":324,"close":1.56,"high":1.59,"low":1.55,"open":1.58,"volume":3565600},{"timestamp":1054301400,"date":"2003-05-30","index":325,"close":1.57,"high":1.64,"low":1.57,"open":1.58,"volume":5804800},{"timestamp":1054560600,"date":"2003-06-02","index":326,"close":1.58,"high":1.63,"low":1.57,"open":1.57,"volume":6280000},{"timestamp":1054647000,"date":"2003-06-03","index":327,"close":1.58,"high":1.6,"low":1.56,"open":1.6,"volume":3224800},{"timestamp":1054733400,"date":"2003-06-04","index":328,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":2476000},{"timestamp":1054819800,"date":"2003-06-05","index":329,"close":1.61,"high":1.61,"low":1.57,"open":1.58,"volume":2214400},{"timestamp":1054906200,"date":"2003-06-06","index":330,"close":1.61,"high":1.65,"low":1.6,"open":1.61,"volume":2603200}]},{"date":"2003-03-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":265,"close":1.31,"high":1.32,"low":1.28,"open":1.29,"volume":3040800},{"timestamp":1046961000,"date":"2003-03-06","index":266,"close":1.35,"high":1.37,"low":1.29,"open":1.31,"volume":1593600},{"timestamp":1047047400,"date":"2003-03-07","index":267,"close":1.37,"high":1.38,"low":1.33,"open":1.35,"volume":2727200},{"timestamp":1047306600,"date":"2003-03-10","index":268,"close":1.33,"high":1.37,"low":1.33,"open":1.37,"volume":1478400},{"timestamp":1047393000,"date":"2003-03-11","index":269,"close":1.34,"high":1.36,"low":1.33,"open":1.34,"volume":871200},{"timestamp":1047479400,"date":"2003-03-12","index":270,"close":1.38,"high":1.4,"low":1.33,"open":1.34,"volume":2159200},{"timestamp":1047565800,"date":"2003-03-13","index":271,"close":1.44,"high":1.48,"low":1.39,"open":1.4,"volume":5355200},{"timestamp":1047652200,"date":"2003-03-14","index":272,"close":1.51,"high":1.54,"low":1.5,"open":1.5,"volume":7757600},{"timestamp":1047911400,"date":"2003-03-17","index":273,"close":1.52,"high":1.54,"low":1.49,"open":1.5,"volume":2560000},{"timestamp":1047997800,"date":"2003-03-18","index":274,"close":1.51,"high":1.56,"low":1.51,"open":1.54,"volume":1610400},{"timestamp":1048084200,"date":"2003-03-19","index":275,"close":1.52,"high":1.55,"low":1.5,"open":1.52,"volume":2491200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":276,"close":1.48,"high":1.48,"low":1.38,"open":1.41,"volume":5579200},{"timestamp":1048257000,"date":"2003-03-21","index":277,"close":1.51,"high":1.54,"low":1.48,"open":1.48,"volume":2633600},{"timestamp":1048516200,"date":"2003-03-24","index":278,"close":1.47,"high":1.5,"low":1.46,"open":1.5,"volume":1311200},{"timestamp":1048602600,"date":"2003-03-25","index":279,"close":1.49,"high":1.5,"low":1.45,"open":1.47,"volume":2338400},{"timestamp":1048689000,"date":"2003-03-26","index":280,"close":1.5,"high":1.51,"low":1.47,"open":1.48,"volume":3872000},{"timestamp":1048775400,"date":"2003-03-27","index":281,"close":1.5,"high":1.52,"low":1.47,"open":1.49,"volume":1572800},{"timestamp":1048861800,"date":"2003-03-28","index":282,"close":1.5,"high":1.54,"low":1.46,"open":1.5,"volume":1539200},{"timestamp":1049121000,"date":"2003-03-31","index":283,"close":1.5,"high":1.52,"low":1.46,"open":1.5,"volume":2738400},{"timestamp":1049207400,"date":"2003-04-01","index":284,"close":1.5,"high":1.52,"low":1.48,"open":1.5,"volume":1600800},{"timestamp":1049293800,"date":"2003-04-02","index":285,"close":1.52,"high":1.55,"low":1.52,"open":1.52,"volume":2104800},{"timestamp":1049380200,"date":"2003-04-03","index":286,"close":1.5,"high":1.54,"low":1.5,"open":1.52,"volume":1254400}]},{"date":"2002-11-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":183,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":1336800},{"timestamp":1036506600,"date":"2002-11-05","index":184,"close":2.34,"high":2.34,"low":2.24,"open":2.26,"volume":2224800},{"timestamp":1036593000,"date":"2002-11-06","index":185,"close":2.33,"high":2.37,"low":2.31,"open":2.35,"volume":910400},{"timestamp":1036679400,"date":"2002-11-07","index":186,"close":2.31,"high":2.35,"low":2.28,"open":2.31,"volume":834400},{"timestamp":1036765800,"date":"2002-11-08","index":187,"close":2.13,"high":2.31,"low":2.13,"open":2.31,"volume":2266400},{"timestamp":1037025000,"date":"2002-11-11","index":188,"close":2.17,"high":2.18,"low":2.11,"open":2.14,"volume":1081600},{"timestamp":1037111400,"date":"2002-11-12","index":189,"close":2.3,"high":2.38,"low":2.18,"open":2.18,"volume":2532000},{"timestamp":1037197800,"date":"2002-11-13","index":190,"close":2.38,"high":2.39,"low":2.25,"open":2.3,"volume":3766400},{"timestamp":1037284200,"date":"2002-11-14","index":191,"close":2.38,"high":2.44,"low":2.34,"open":2.39,"volume":1755200},{"timestamp":1037370600,"date":"2002-11-15","index":192,"close":2.52,"high":2.55,"low":2.39,"open":2.39,"volume":2507200},{"timestamp":1037629800,"date":"2002-11-18","index":193,"close":2.53,"high":2.62,"low":2.47,"open":2.61,"volume":4120000}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":194,"close":2.39,"high":2.39,"low":2.2,"open":2.38,"volume":9400000},{"timestamp":1037802600,"date":"2002-11-20","index":195,"close":2.41,"high":2.44,"low":2.32,"open":2.39,"volume":2154400},{"timestamp":1037889000,"date":"2002-11-21","index":196,"close":2.43,"high":2.46,"low":2.34,"open":2.42,"volume":2915200},{"timestamp":1037975400,"date":"2002-11-22","index":197,"close":2.31,"high":2.43,"low":2.29,"open":2.43,"volume":3816800},{"timestamp":1038234600,"date":"2002-11-25","index":198,"close":2.32,"high":2.37,"low":2.31,"open":2.34,"volume":1702400},{"timestamp":1038321000,"date":"2002-11-26","index":199,"close":2.31,"high":2.35,"low":2.26,"open":2.32,"volume":1782400},{"timestamp":1038407400,"date":"2002-11-27","index":200,"close":2.33,"high":2.36,"low":2.31,"open":2.33,"volume":1418400},{"timestamp":1038580200,"date":"2002-11-29","index":201,"close":2.33,"high":2.39,"low":2.33,"open":2.39,"volume":461600},{"timestamp":1038839400,"date":"2002-12-02","index":202,"close":2.36,"high":2.47,"low":2.34,"open":2.38,"volume":3728000},{"timestamp":1038925800,"date":"2002-12-03","index":203,"close":2.38,"high":2.42,"low":2.28,"open":2.34,"volume":1670400},{"timestamp":1039012200,"date":"2002-12-04","index":204,"close":2.35,"high":2.41,"low":2.35,"open":2.37,"volume":1547200}]},{"date":"2002-08-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":119,"close":1.92,"high":1.96,"low":1.89,"open":1.89,"volume":702400},{"timestamp":1028640600,"date":"2002-08-06","index":120,"close":1.97,"high":1.99,"low":1.94,"open":1.94,"volume":1688800},{"timestamp":1028727000,"date":"2002-08-07","index":121,"close":1.99,"high":2,"low":1.93,"open":1.98,"volume":1560800},{"timestamp":1028813400,"date":"2002-08-08","index":122,"close":1.86,"high":1.98,"low":1.73,"open":1.98,"volume":4937600},{"timestamp":1028899800,"date":"2002-08-09","index":123,"close":1.91,"high":1.95,"low":1.86,"open":1.86,"volume":946400},{"timestamp":1029159000,"date":"2002-08-12","index":124,"close":2.03,"high":2.03,"low":1.9,"open":1.9,"volume":926400},{"timestamp":1029245400,"date":"2002-08-13","index":125,"close":2.04,"high":2.15,"low":2.03,"open":2.06,"volume":1760800},{"timestamp":1029331800,"date":"2002-08-14","index":126,"close":2.16,"high":2.22,"low":2.04,"open":2.04,"volume":3224800},{"timestamp":1029418200,"date":"2002-08-15","index":127,"close":2.26,"high":2.34,"low":2.25,"open":2.25,"volume":3407200},{"timestamp":1029504600,"date":"2002-08-16","index":128,"close":2.37,"high":2.47,"low":2.26,"open":2.26,"volume":1723200},{"timestamp":1029763800,"date":"2002-08-19","index":129,"close":2.49,"high":2.55,"low":2.34,"open":2.37,"volume":1722400}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":130,"close":2.62,"high":2.69,"low":2.53,"open":2.59,"volume":5432800},{"timestamp":1029936600,"date":"2002-08-21","index":131,"close":2.68,"high":2.69,"low":2.57,"open":2.62,"volume":1994400},{"timestamp":1030023000,"date":"2002-08-22","index":132,"close":2.56,"high":2.69,"low":2.55,"open":2.65,"volume":3035200},{"timestamp":1030109400,"date":"2002-08-23","index":133,"close":2.47,"high":2.56,"low":2.47,"open":2.56,"volume":1333600},{"timestamp":1030368600,"date":"2002-08-26","index":134,"close":2.58,"high":2.59,"low":2.47,"open":2.47,"volume":2069600},{"timestamp":1030455000,"date":"2002-08-27","index":135,"close":2.58,"high":2.63,"low":2.56,"open":2.59,"volume":1864800},{"timestamp":1030541400,"date":"2002-08-28","index":136,"close":2.61,"high":2.66,"low":2.55,"open":2.57,"volume":2461600},{"timestamp":1030627800,"date":"2002-08-29","index":137,"close":2.68,"high":2.68,"low":2.56,"open":2.6,"volume":1388000},{"timestamp":1030714200,"date":"2002-08-30","index":138,"close":2.6,"high":2.75,"low":2.6,"open":2.7,"volume":778400},{"timestamp":1031059800,"date":"2002-09-03","index":139,"close":2.5,"high":2.6,"low":2.44,"open":2.6,"volume":1085600},{"timestamp":1031146200,"date":"2002-09-04","index":140,"close":2.33,"high":2.57,"low":2.33,"open":2.53,"volume":2308800}]},{"date":"2002-05-20","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":56,"close":2.72,"high":2.82,"low":2.6,"open":2.6,"volume":2146400},{"timestamp":1020778200,"date":"2002-05-07","index":57,"close":2.69,"high":2.75,"low":2.68,"open":2.71,"volume":452800},{"timestamp":1020864600,"date":"2002-05-08","index":58,"close":2.8,"high":2.81,"low":2.71,"open":2.71,"volume":658400},{"timestamp":1020951000,"date":"2002-05-09","index":59,"close":2.86,"high":2.9,"low":2.81,"open":2.81,"volume":847200},{"timestamp":1021037400,"date":"2002-05-10","index":60,"close":2.76,"high":2.93,"low":2.75,"open":2.88,"volume":696000},{"timestamp":1021296600,"date":"2002-05-13","index":61,"close":2.69,"high":2.76,"low":2.61,"open":2.76,"volume":1929600},{"timestamp":1021383000,"date":"2002-05-14","index":62,"close":2.6,"high":2.8,"low":2.6,"open":2.75,"volume":3958400},{"timestamp":1021469400,"date":"2002-05-15","index":63,"close":2.48,"high":2.63,"low":2.48,"open":2.59,"volume":5829600},{"timestamp":1021555800,"date":"2002-05-16","index":64,"close":2.58,"high":2.59,"low":2.48,"open":2.48,"volume":5286400},{"timestamp":1021642200,"date":"2002-05-17","index":65,"close":2.65,"high":2.69,"low":2.59,"open":2.59,"volume":4351200},{"timestamp":1021901400,"date":"2002-05-20","index":66,"close":2.67,"high":2.69,"low":2.64,"open":2.65,"volume":2336000}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":67,"close":2.56,"high":2.83,"low":2.56,"open":2.83,"volume":3872000},{"timestamp":1022074200,"date":"2002-05-22","index":68,"close":2.66,"high":2.69,"low":2.54,"open":2.56,"volume":1847200},{"timestamp":1022160600,"date":"2002-05-23","index":69,"close":2.8,"high":2.84,"low":2.66,"open":2.66,"volume":2157600},{"timestamp":1022247000,"date":"2002-05-24","index":70,"close":2.93,"high":2.96,"low":2.79,"open":2.79,"volume":2212000},{"timestamp":1022592600,"date":"2002-05-28","index":71,"close":3.03,"high":3.04,"low":2.91,"open":2.94,"volume":2082400},{"timestamp":1022679000,"date":"2002-05-29","index":72,"close":2.95,"high":3.03,"low":2.94,"open":3.03,"volume":4728000},{"timestamp":1022765400,"date":"2002-05-30","index":73,"close":2.91,"high":2.95,"low":2.89,"open":2.95,"volume":3941600},{"timestamp":1022851800,"date":"2002-05-31","index":74,"close":3.02,"high":3.04,"low":2.91,"open":2.91,"volume":2708000},{"timestamp":1023111000,"date":"2002-06-03","index":75,"close":2.91,"high":3.02,"low":2.89,"open":3.02,"volume":1817600},{"timestamp":1023197400,"date":"2002-06-04","index":76,"close":2.93,"high":2.99,"low":2.86,"open":2.9,"volume":1933600},{"timestamp":1023283800,"date":"2002-06-05","index":77,"close":2.91,"high":2.96,"low":2.89,"open":2.94,"volume":1752000}]}]
+[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695319450,"date":"2023-09-21","index":5438,"close":16.84,"high":17.32,"low":16.65,"open":17.28,"volume":1787726}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]},{"date":"2018-09-06","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":4160,"close":4.24,"high":4.32,"low":4.13,"open":4.14,"volume":26422400},{"timestamp":1535031000,"date":"2018-08-23","index":4161,"close":4.19,"high":4.3,"low":4.16,"open":4.24,"volume":14334000},{"timestamp":1535117400,"date":"2018-08-24","index":4162,"close":4.14,"high":4.21,"low":4.05,"open":4.19,"volume":18102400},{"timestamp":1535376600,"date":"2018-08-27","index":4163,"close":3.68,"high":4.13,"low":3.64,"open":4.12,"volume":58779600},{"timestamp":1535463000,"date":"2018-08-28","index":4164,"close":3.51,"high":3.69,"low":3.5,"open":3.68,"volume":27288000},{"timestamp":1535549400,"date":"2018-08-29","index":4165,"close":3.53,"high":3.58,"low":3.44,"open":3.54,"volume":16398400},{"timestamp":1535635800,"date":"2018-08-30","index":4166,"close":3.39,"high":3.5,"low":3.38,"open":3.5,"volume":15733600},{"timestamp":1535722200,"date":"2018-08-31","index":4167,"close":3.32,"high":3.41,"low":3.3,"open":3.4,"volume":14896000},{"timestamp":1536067800,"date":"2018-09-04","index":4168,"close":3.51,"high":3.53,"low":3.27,"open":3.29,"volume":23744000},{"timestamp":1536154200,"date":"2018-09-05","index":4169,"close":4.07,"high":4.13,"low":3.49,"open":3.49,"volume":69886400},{"timestamp":1536240600,"date":"2018-09-06","index":4170,"close":4.03,"high":4.06,"low":3.77,"open":4.04,"volume":27108800}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":4171,"close":4.03,"high":4.09,"low":3.69,"open":3.81,"volume":27182400},{"timestamp":1536586200,"date":"2018-09-10","index":4172,"close":4,"high":4.09,"low":3.97,"open":4.04,"volume":10910800},{"timestamp":1536672600,"date":"2018-09-11","index":4173,"close":4.04,"high":4.15,"low":4,"open":4,"volume":11164000},{"timestamp":1536759000,"date":"2018-09-12","index":4174,"close":4.16,"high":4.19,"low":4.04,"open":4.04,"volume":13583200},{"timestamp":1536845400,"date":"2018-09-13","index":4175,"close":4.26,"high":4.26,"low":4.15,"open":4.18,"volume":14758000},{"timestamp":1536931800,"date":"2018-09-14","index":4176,"close":4.2,"high":4.25,"low":4.12,"open":4.24,"volume":12021600},{"timestamp":1537191000,"date":"2018-09-17","index":4177,"close":4.15,"high":4.22,"low":4.13,"open":4.18,"volume":8928000},{"timestamp":1537277400,"date":"2018-09-18","index":4178,"close":4.13,"high":4.17,"low":4.09,"open":4.11,"volume":7147200},{"timestamp":1537363800,"date":"2018-09-19","index":4179,"close":4.15,"high":4.2,"low":4.11,"open":4.13,"volume":7192800},{"timestamp":1537450200,"date":"2018-09-20","index":4180,"close":4.12,"high":4.2,"low":4.11,"open":4.15,"volume":6416400},{"timestamp":1537536600,"date":"2018-09-21","index":4181,"close":4.13,"high":4.19,"low":4.11,"open":4.11,"volume":12163600}]},{"date":"2018-05-31","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":4092,"close":3.39,"high":3.47,"low":3.33,"open":3.44,"volume":26954000},{"timestamp":1526563800,"date":"2018-05-17","index":4093,"close":3.4,"high":3.44,"low":3.37,"open":3.38,"volume":11648000},{"timestamp":1526650200,"date":"2018-05-18","index":4094,"close":3.12,"high":3.38,"low":3.07,"open":3.38,"volume":40947600},{"timestamp":1526909400,"date":"2018-05-21","index":4095,"close":3.19,"high":3.22,"low":3.12,"open":3.13,"volume":20262800},{"timestamp":1526995800,"date":"2018-05-22","index":4096,"close":3.17,"high":3.23,"low":3.13,"open":3.19,"volume":18169600},{"timestamp":1527082200,"date":"2018-05-23","index":4097,"close":3.18,"high":3.19,"low":3.11,"open":3.13,"volume":12640400},{"timestamp":1527168600,"date":"2018-05-24","index":4098,"close":3.18,"high":3.19,"low":3.11,"open":3.14,"volume":12308000},{"timestamp":1527255000,"date":"2018-05-25","index":4099,"close":3.17,"high":3.2,"low":3.14,"open":3.19,"volume":9776000},{"timestamp":1527600600,"date":"2018-05-29","index":4100,"close":3.26,"high":3.28,"low":3.14,"open":3.14,"volume":16962800},{"timestamp":1527687000,"date":"2018-05-30","index":4101,"close":3.36,"high":3.4,"low":3.22,"open":3.28,"volume":19965200},{"timestamp":1527773400,"date":"2018-05-31","index":4102,"close":3.3,"high":3.4,"low":3.24,"open":3.37,"volume":25956800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":4103,"close":3.43,"high":3.43,"low":3.2,"open":3.2,"volume":103296000},{"timestamp":1528119000,"date":"2018-06-04","index":4104,"close":3.56,"high":3.56,"low":3.36,"open":3.45,"volume":29186400},{"timestamp":1528205400,"date":"2018-06-05","index":4105,"close":3.65,"high":3.66,"low":3.5,"open":3.56,"volume":22786000},{"timestamp":1528291800,"date":"2018-06-06","index":4106,"close":3.61,"high":3.67,"low":3.56,"open":3.67,"volume":20594400},{"timestamp":1528378200,"date":"2018-06-07","index":4107,"close":3.62,"high":3.66,"low":3.59,"open":3.63,"volume":12854000},{"timestamp":1528464600,"date":"2018-06-08","index":4108,"close":3.63,"high":3.65,"low":3.6,"open":3.63,"volume":20124000},{"timestamp":1528723800,"date":"2018-06-11","index":4109,"close":3.57,"high":3.58,"low":3.52,"open":3.54,"volume":18871200},{"timestamp":1528810200,"date":"2018-06-12","index":4110,"close":3.51,"high":3.59,"low":3.51,"open":3.58,"volume":13536400},{"timestamp":1528896600,"date":"2018-06-13","index":4111,"close":3.33,"high":3.49,"low":3.26,"open":3.49,"volume":35296400},{"timestamp":1528983000,"date":"2018-06-14","index":4112,"close":3.21,"high":3.33,"low":3.17,"open":3.33,"volume":30128800},{"timestamp":1529069400,"date":"2018-06-15","index":4113,"close":3.49,"high":3.59,"low":3.19,"open":3.19,"volume":52570800}]},{"date":"2018-03-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4048,"close":3.87,"high":3.95,"low":3.86,"open":3.93,"volume":10072400},{"timestamp":1521120600,"date":"2018-03-15","index":4049,"close":3.83,"high":3.9,"low":3.82,"open":3.88,"volume":7468000},{"timestamp":1521207000,"date":"2018-03-16","index":4050,"close":3.86,"high":3.91,"low":3.83,"open":3.84,"volume":20336000},{"timestamp":1521466200,"date":"2018-03-19","index":4051,"close":3.7,"high":3.85,"low":3.69,"open":3.81,"volume":15904400},{"timestamp":1521552600,"date":"2018-03-20","index":4052,"close":3.62,"high":3.74,"low":3.59,"open":3.7,"volume":17136000},{"timestamp":1521639000,"date":"2018-03-21","index":4053,"close":3.51,"high":3.61,"low":3.5,"open":3.58,"volume":17644800},{"timestamp":1521725400,"date":"2018-03-22","index":4054,"close":3.46,"high":3.52,"low":3.4,"open":3.48,"volume":17769200},{"timestamp":1521811800,"date":"2018-03-23","index":4055,"close":3.38,"high":3.48,"low":3.37,"open":3.48,"volume":15245600},{"timestamp":1522071000,"date":"2018-03-26","index":4056,"close":3.51,"high":3.52,"low":3.4,"open":3.42,"volume":20062800},{"timestamp":1522157400,"date":"2018-03-27","index":4057,"close":3.47,"high":3.55,"low":3.44,"open":3.52,"volume":17923600},{"timestamp":1522243800,"date":"2018-03-28","index":4058,"close":3.54,"high":3.58,"low":3.45,"open":3.5,"volume":30536000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4059,"close":3.15,"high":3.25,"low":3.05,"open":3.16,"volume":101847200},{"timestamp":1522675800,"date":"2018-04-02","index":4060,"close":3.2,"high":3.32,"low":3.13,"open":3.13,"volume":44520000},{"timestamp":1522762200,"date":"2018-04-03","index":4061,"close":3.25,"high":3.28,"low":3.15,"open":3.16,"volume":22988800},{"timestamp":1522848600,"date":"2018-04-04","index":4062,"close":3.34,"high":3.37,"low":3.18,"open":3.2,"volume":25535200},{"timestamp":1522935000,"date":"2018-04-05","index":4063,"close":3.39,"high":3.41,"low":3.32,"open":3.34,"volume":20562400},{"timestamp":1523021400,"date":"2018-04-06","index":4064,"close":3.36,"high":3.41,"low":3.31,"open":3.36,"volume":16953200},{"timestamp":1523280600,"date":"2018-04-09","index":4065,"close":3.37,"high":3.44,"low":3.36,"open":3.38,"volume":22814400},{"timestamp":1523367000,"date":"2018-04-10","index":4066,"close":3.42,"high":3.46,"low":3.38,"open":3.42,"volume":23154400},{"timestamp":1523453400,"date":"2018-04-11","index":4067,"close":3.46,"high":3.49,"low":3.4,"open":3.4,"volume":17136000},{"timestamp":1523539800,"date":"2018-04-12","index":4068,"close":3.41,"high":3.47,"low":3.37,"open":3.46,"volume":12457600},{"timestamp":1523626200,"date":"2018-04-13","index":4069,"close":3.4,"high":3.48,"low":3.39,"open":3.43,"volume":12754800}]},{"date":"2017-11-21","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3962,"close":4.28,"high":4.5,"low":4.27,"open":4.47,"volume":11377600},{"timestamp":1510151400,"date":"2017-11-08","index":3963,"close":4.3,"high":4.32,"low":4.24,"open":4.29,"volume":8921600},{"timestamp":1510237800,"date":"2017-11-09","index":3964,"close":4.39,"high":4.5,"low":4.28,"open":4.28,"volume":11451600},{"timestamp":1510324200,"date":"2017-11-10","index":3965,"close":4.11,"high":4.36,"low":4.05,"open":4.36,"volume":23149600},{"timestamp":1510583400,"date":"2017-11-13","index":3966,"close":4.05,"high":4.21,"low":3.98,"open":4.11,"volume":17498800},{"timestamp":1510669800,"date":"2017-11-14","index":3967,"close":4.05,"high":4.09,"low":3.96,"open":4.03,"volume":14071200},{"timestamp":1510756200,"date":"2017-11-15","index":3968,"close":4,"high":4.13,"low":3.96,"open":4.02,"volume":15286000},{"timestamp":1510842600,"date":"2017-11-16","index":3969,"close":4.05,"high":4.2,"low":4,"open":4,"volume":19420400},{"timestamp":1510929000,"date":"2017-11-17","index":3970,"close":4.08,"high":4.14,"low":4.04,"open":4.08,"volume":12778000},{"timestamp":1511188200,"date":"2017-11-20","index":3971,"close":4.11,"high":4.11,"low":4.01,"open":4.1,"volume":15186800},{"timestamp":1511274600,"date":"2017-11-21","index":3972,"close":4.18,"high":4.2,"low":4.07,"open":4.13,"volume":37409600}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3973,"close":4.34,"high":4.68,"low":4.32,"open":4.46,"volume":80569600},{"timestamp":1511533800,"date":"2017-11-24","index":3974,"close":4.36,"high":4.55,"low":4.34,"open":4.36,"volume":25896800},{"timestamp":1511793000,"date":"2017-11-27","index":3975,"close":4.54,"high":4.55,"low":4.4,"open":4.4,"volume":23387200},{"timestamp":1511879400,"date":"2017-11-28","index":3976,"close":4.76,"high":4.76,"low":4.54,"open":4.54,"volume":23533600},{"timestamp":1511965800,"date":"2017-11-29","index":3977,"close":4.88,"high":4.92,"low":4.76,"open":4.77,"volume":25909200},{"timestamp":1512052200,"date":"2017-11-30","index":3978,"close":4.69,"high":4.84,"low":4.68,"open":4.8,"volume":20098800},{"timestamp":1512138600,"date":"2017-12-01","index":3979,"close":4.69,"high":4.79,"low":4.62,"open":4.68,"volume":15327600},{"timestamp":1512397800,"date":"2017-12-04","index":3980,"close":4.85,"high":4.97,"low":4.75,"open":4.76,"volume":17445200},{"timestamp":1512484200,"date":"2017-12-05","index":3981,"close":4.82,"high":4.91,"low":4.74,"open":4.88,"volume":12323600},{"timestamp":1512570600,"date":"2017-12-06","index":3982,"close":4.75,"high":4.84,"low":4.73,"open":4.82,"volume":9721200},{"timestamp":1512657000,"date":"2017-12-07","index":3983,"close":4.66,"high":4.79,"low":4.65,"open":4.75,"volume":13109200}]},{"date":"2017-08-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":3900,"close":5.37,"high":5.48,"low":5.36,"open":5.48,"volume":6085200},{"timestamp":1502458200,"date":"2017-08-11","index":3901,"close":5.44,"high":5.46,"low":5.27,"open":5.31,"volume":6477200},{"timestamp":1502717400,"date":"2017-08-14","index":3902,"close":5.46,"high":5.5,"low":5.43,"open":5.49,"volume":6135600},{"timestamp":1502803800,"date":"2017-08-15","index":3903,"close":5.23,"high":5.44,"low":5.2,"open":5.43,"volume":15553600},{"timestamp":1502890200,"date":"2017-08-16","index":3904,"close":5.35,"high":5.37,"low":5.27,"open":5.28,"volume":9757600},{"timestamp":1502976600,"date":"2017-08-17","index":3905,"close":5.28,"high":5.41,"low":5.25,"open":5.34,"volume":7758400},{"timestamp":1503063000,"date":"2017-08-18","index":3906,"close":5.3,"high":5.33,"low":5.24,"open":5.26,"volume":8494000},{"timestamp":1503322200,"date":"2017-08-21","index":3907,"close":5.24,"high":5.34,"low":5.24,"open":5.29,"volume":6532400},{"timestamp":1503408600,"date":"2017-08-22","index":3908,"close":5.41,"high":5.42,"low":5.27,"open":5.28,"volume":9895200},{"timestamp":1503495000,"date":"2017-08-23","index":3909,"close":5.37,"high":5.45,"low":5.3,"open":5.4,"volume":9731600},{"timestamp":1503581400,"date":"2017-08-24","index":3910,"close":5.45,"high":5.53,"low":5.41,"open":5.44,"volume":16938400}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":3911,"close":4.85,"high":4.99,"low":4.68,"open":4.97,"volume":82002800},{"timestamp":1503927000,"date":"2017-08-28","index":3912,"close":4.79,"high":4.93,"low":4.74,"open":4.85,"volume":20913600},{"timestamp":1504013400,"date":"2017-08-29","index":3913,"close":4.69,"high":4.77,"low":4.66,"open":4.73,"volume":18670800},{"timestamp":1504099800,"date":"2017-08-30","index":3914,"close":4.7,"high":4.74,"low":4.67,"open":4.69,"volume":8840400},{"timestamp":1504186200,"date":"2017-08-31","index":3915,"close":4.63,"high":4.72,"low":4.62,"open":4.71,"volume":10518400},{"timestamp":1504272600,"date":"2017-09-01","index":3916,"close":4.67,"high":4.72,"low":4.65,"open":4.65,"volume":9377200},{"timestamp":1504618200,"date":"2017-09-05","index":3917,"close":4.74,"high":4.74,"low":4.64,"open":4.67,"volume":10584000},{"timestamp":1504704600,"date":"2017-09-06","index":3918,"close":4.84,"high":4.84,"low":4.75,"open":4.75,"volume":11683200},{"timestamp":1504791000,"date":"2017-09-07","index":3919,"close":4.71,"high":4.84,"low":4.7,"open":4.76,"volume":11212000},{"timestamp":1504877400,"date":"2017-09-08","index":3920,"close":4.79,"high":4.8,"low":4.68,"open":4.71,"volume":8876800},{"timestamp":1505136600,"date":"2017-09-11","index":3921,"close":4.8,"high":4.86,"low":4.78,"open":4.8,"volume":8818400}]},{"date":"2017-05-25","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":3837,"close":6.09,"high":6.33,"low":6.06,"open":6.28,"volume":12190800},{"timestamp":1494595800,"date":"2017-05-12","index":3838,"close":6.01,"high":6.09,"low":5.95,"open":6.07,"volume":7281200},{"timestamp":1494855000,"date":"2017-05-15","index":3839,"close":6.09,"high":6.17,"low":6.03,"open":6.03,"volume":8557600},{"timestamp":1494941400,"date":"2017-05-16","index":3840,"close":6.12,"high":6.13,"low":5.97,"open":6.08,"volume":8138800},{"timestamp":1495027800,"date":"2017-05-17","index":3841,"close":5.96,"high":6.12,"low":5.94,"open":6.12,"volume":8830800},{"timestamp":1495114200,"date":"2017-05-18","index":3842,"close":5.95,"high":6.01,"low":5.88,"open":5.99,"volume":6992800},{"timestamp":1495200600,"date":"2017-05-19","index":3843,"close":6.05,"high":6.08,"low":5.89,"open":5.95,"volume":10678400},{"timestamp":1495459800,"date":"2017-05-22","index":3844,"close":6.01,"high":6.15,"low":6.01,"open":6.09,"volume":9823600},{"timestamp":1495546200,"date":"2017-05-23","index":3845,"close":5.66,"high":6.09,"low":5.66,"open":6.09,"volume":22539200},{"timestamp":1495632600,"date":"2017-05-24","index":3846,"close":5.68,"high":5.72,"low":5.61,"open":5.65,"volume":9792400},{"timestamp":1495719000,"date":"2017-05-25","index":3847,"close":5.91,"high":5.92,"low":5.68,"open":5.9,"volume":30954000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":3848,"close":5.55,"high":5.6,"low":5.31,"open":5.53,"volume":56848000},{"timestamp":1496151000,"date":"2017-05-30","index":3849,"close":5.64,"high":5.73,"low":5.54,"open":5.55,"volume":22719600},{"timestamp":1496237400,"date":"2017-05-31","index":3850,"close":5.53,"high":5.68,"low":5.47,"open":5.66,"volume":21626000},{"timestamp":1496323800,"date":"2017-06-01","index":3851,"close":5.7,"high":5.74,"low":5.53,"open":5.54,"volume":14764000},{"timestamp":1496410200,"date":"2017-06-02","index":3852,"close":5.67,"high":5.7,"low":5.59,"open":5.68,"volume":9402000},{"timestamp":1496669400,"date":"2017-06-05","index":3853,"close":5.62,"high":5.64,"low":5.49,"open":5.56,"volume":7822800},{"timestamp":1496755800,"date":"2017-06-06","index":3854,"close":5.47,"high":5.59,"low":5.47,"open":5.56,"volume":12421600},{"timestamp":1496842200,"date":"2017-06-07","index":3855,"close":5.51,"high":5.55,"low":5.46,"open":5.49,"volume":8619200},{"timestamp":1496928600,"date":"2017-06-08","index":3856,"close":5.34,"high":5.61,"low":5.33,"open":5.54,"volume":14475200},{"timestamp":1497015000,"date":"2017-06-09","index":3857,"close":5.5,"high":5.52,"low":5.32,"open":5.33,"volume":11822800},{"timestamp":1497274200,"date":"2017-06-12","index":3858,"close":5.43,"high":5.54,"low":5.4,"open":5.49,"volume":13127600}]},{"date":"2017-03-23","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":3793,"close":6.25,"high":6.31,"low":6.2,"open":6.25,"volume":9594800},{"timestamp":1489156200,"date":"2017-03-10","index":3794,"close":6.3,"high":6.32,"low":6.16,"open":6.18,"volume":12197600},{"timestamp":1489411800,"date":"2017-03-13","index":3795,"close":6.05,"high":6.2,"low":6.03,"open":6.19,"volume":15760400},{"timestamp":1489498200,"date":"2017-03-14","index":3796,"close":6.14,"high":6.16,"low":6,"open":6.05,"volume":7399200},{"timestamp":1489584600,"date":"2017-03-15","index":3797,"close":6.17,"high":6.2,"low":6.07,"open":6.16,"volume":11586000},{"timestamp":1489671000,"date":"2017-03-16","index":3798,"close":6.07,"high":6.15,"low":6.01,"open":6.15,"volume":12534000},{"timestamp":1489757400,"date":"2017-03-17","index":3799,"close":6.16,"high":6.17,"low":6.05,"open":6.07,"volume":21716400},{"timestamp":1490016600,"date":"2017-03-20","index":3800,"close":5.97,"high":6.21,"low":5.94,"open":6.16,"volume":16464800},{"timestamp":1490103000,"date":"2017-03-21","index":3801,"close":6,"high":6.03,"low":5.85,"open":6.01,"volume":11402000},{"timestamp":1490189400,"date":"2017-03-22","index":3802,"close":6.02,"high":6.03,"low":5.94,"open":6.01,"volume":8168000},{"timestamp":1490275800,"date":"2017-03-23","index":3803,"close":5.99,"high":6.11,"low":5.95,"open":6.04,"volume":18648800}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":3804,"close":5.18,"high":5.39,"low":5.16,"open":5.34,"volume":63778400},{"timestamp":1490621400,"date":"2017-03-27","index":3805,"close":5.21,"high":5.27,"low":5.06,"open":5.08,"volume":27849200},{"timestamp":1490707800,"date":"2017-03-28","index":3806,"close":5.43,"high":5.45,"low":5.18,"open":5.22,"volume":17114400},{"timestamp":1490794200,"date":"2017-03-29","index":3807,"close":5.49,"high":5.53,"low":5.39,"open":5.45,"volume":13033200},{"timestamp":1490880600,"date":"2017-03-30","index":3808,"close":5.61,"high":5.62,"low":5.47,"open":5.47,"volume":8888000},{"timestamp":1490967000,"date":"2017-03-31","index":3809,"close":5.64,"high":5.68,"low":5.59,"open":5.61,"volume":11736800},{"timestamp":1491226200,"date":"2017-04-03","index":3810,"close":5.5,"high":5.66,"low":5.48,"open":5.63,"volume":10836400},{"timestamp":1491312600,"date":"2017-04-04","index":3811,"close":5.49,"high":5.55,"low":5.43,"open":5.49,"volume":8948000},{"timestamp":1491399000,"date":"2017-04-05","index":3812,"close":5.44,"high":5.57,"low":5.43,"open":5.55,"volume":8675600},{"timestamp":1491485400,"date":"2017-04-06","index":3813,"close":5.46,"high":5.54,"low":5.43,"open":5.49,"volume":13184800},{"timestamp":1491571800,"date":"2017-04-07","index":3814,"close":5.41,"high":5.51,"low":5.39,"open":5.45,"volume":15018000}]},{"date":"2016-11-22","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1478615400,"date":"2016-11-08","index":3711,"close":5.23,"high":5.31,"low":5.22,"open":5.28,"volume":7536000},{"timestamp":1478701800,"date":"2016-11-09","index":3712,"close":5.38,"high":5.4,"low":5.13,"open":5.15,"volume":6962000},{"timestamp":1478788200,"date":"2016-11-10","index":3713,"close":5.47,"high":5.63,"low":5.43,"open":5.44,"volume":10095200},{"timestamp":1478874600,"date":"2016-11-11","index":3714,"close":5.58,"high":5.59,"low":5.38,"open":5.45,"volume":8789600},{"timestamp":1479133800,"date":"2016-11-14","index":3715,"close":5.75,"high":5.82,"low":5.6,"open":5.61,"volume":8301600},{"timestamp":1479220200,"date":"2016-11-15","index":3716,"close":5.66,"high":5.75,"low":5.55,"open":5.73,"volume":8867200},{"timestamp":1479306600,"date":"2016-11-16","index":3717,"close":5.76,"high":5.8,"low":5.61,"open":5.63,"volume":6833200},{"timestamp":1479393000,"date":"2016-11-17","index":3718,"close":5.86,"high":5.88,"low":5.75,"open":5.83,"volume":4574000},{"timestamp":1479479400,"date":"2016-11-18","index":3719,"close":5.86,"high":5.89,"low":5.76,"open":5.84,"volume":6716000},{"timestamp":1479738600,"date":"2016-11-21","index":3720,"close":5.86,"high":5.89,"low":5.79,"open":5.88,"volume":8942000},{"timestamp":1479825000,"date":"2016-11-22","index":3721,"close":6.03,"high":6.05,"low":5.9,"open":5.92,"volume":14966800}],"post":[{"timestamp":1479911400,"date":"2016-11-23","index":3722,"close":6.51,"high":6.6,"low":6.16,"open":6.2,"volume":37507200},{"timestamp":1480084200,"date":"2016-11-25","index":3723,"close":6.45,"high":6.62,"low":6.45,"open":6.53,"volume":9253200},{"timestamp":1480343400,"date":"2016-11-28","index":3724,"close":6.29,"high":6.5,"low":6.19,"open":6.5,"volume":11262800},{"timestamp":1480429800,"date":"2016-11-29","index":3725,"close":6.12,"high":6.26,"low":6.09,"open":6.21,"volume":9284400},{"timestamp":1480516200,"date":"2016-11-30","index":3726,"close":6.17,"high":6.21,"low":6.06,"open":6.11,"volume":12769200},{"timestamp":1480602600,"date":"2016-12-01","index":3727,"close":6.16,"high":6.26,"low":6.11,"open":6.16,"volume":5762800},{"timestamp":1480689000,"date":"2016-12-02","index":3728,"close":6.07,"high":6.21,"low":6.03,"open":6.15,"volume":6291200},{"timestamp":1480948200,"date":"2016-12-05","index":3729,"close":6.13,"high":6.22,"low":6.07,"open":6.11,"volume":9341200},{"timestamp":1481034600,"date":"2016-12-06","index":3730,"close":6.22,"high":6.23,"low":6.15,"open":6.16,"volume":6032000},{"timestamp":1481121000,"date":"2016-12-07","index":3731,"close":6.49,"high":6.53,"low":6.29,"open":6.29,"volume":11197200},{"timestamp":1481207400,"date":"2016-12-08","index":3732,"close":6.49,"high":6.55,"low":6.39,"open":6.5,"volume":12400800}]},{"date":"2016-08-25","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":3649,"close":7.78,"high":7.79,"low":7.61,"open":7.63,"volume":9911200},{"timestamp":1471008600,"date":"2016-08-12","index":3650,"close":7.84,"high":7.93,"low":7.7,"open":7.75,"volume":8584000},{"timestamp":1471267800,"date":"2016-08-15","index":3651,"close":7.93,"high":8.02,"low":7.83,"open":7.83,"volume":5720400},{"timestamp":1471354200,"date":"2016-08-16","index":3652,"close":7.79,"high":7.99,"low":7.79,"open":7.91,"volume":6347600},{"timestamp":1471440600,"date":"2016-08-17","index":3653,"close":7.7,"high":7.74,"low":7.63,"open":7.72,"volume":7049600},{"timestamp":1471527000,"date":"2016-08-18","index":3654,"close":7.79,"high":7.8,"low":7.64,"open":7.73,"volume":6320400},{"timestamp":1471613400,"date":"2016-08-19","index":3655,"close":7.93,"high":7.98,"low":7.72,"open":7.76,"volume":8659200},{"timestamp":1471872600,"date":"2016-08-22","index":3656,"close":7.86,"high":8.02,"low":7.82,"open":8,"volume":6687600},{"timestamp":1471959000,"date":"2016-08-23","index":3657,"close":8.02,"high":8.17,"low":7.96,"open":8.01,"volume":11361200},{"timestamp":1472045400,"date":"2016-08-24","index":3658,"close":7.93,"high":8.1,"low":7.91,"open":8.03,"volume":10861600},{"timestamp":1472131800,"date":"2016-08-25","index":3659,"close":8.04,"high":8.06,"low":7.82,"open":7.92,"volume":24669200}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":3660,"close":7.18,"high":7.63,"low":7.17,"open":7.55,"volume":57973600},{"timestamp":1472477400,"date":"2016-08-29","index":3661,"close":7.24,"high":7.24,"low":7.09,"open":7.19,"volume":17622400},{"timestamp":1472563800,"date":"2016-08-30","index":3662,"close":7.12,"high":7.24,"low":7.07,"open":7.22,"volume":11436400},{"timestamp":1472650200,"date":"2016-08-31","index":3663,"close":7.1,"high":7.24,"low":7.08,"open":7.12,"volume":11312000},{"timestamp":1472736600,"date":"2016-09-01","index":3664,"close":7.01,"high":7.14,"low":6.99,"open":7.12,"volume":8379200},{"timestamp":1472823000,"date":"2016-09-02","index":3665,"close":7.1,"high":7.12,"low":7.01,"open":7.05,"volume":6760400},{"timestamp":1473168600,"date":"2016-09-06","index":3666,"close":7.09,"high":7.17,"low":7.06,"open":7.09,"volume":7776400},{"timestamp":1473255000,"date":"2016-09-07","index":3667,"close":7.03,"high":7.06,"low":6.97,"open":7.01,"volume":6064400},{"timestamp":1473341400,"date":"2016-09-08","index":3668,"close":6.95,"high":7.03,"low":6.94,"open":6.99,"volume":6915200},{"timestamp":1473427800,"date":"2016-09-09","index":3669,"close":6.8,"high":7.01,"low":6.79,"open":6.99,"volume":9941600},{"timestamp":1473687000,"date":"2016-09-12","index":3670,"close":6.76,"high":6.84,"low":6.71,"open":6.84,"volume":14428000}]},{"date":"2016-05-26","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":3586,"close":7.28,"high":7.35,"low":7.21,"open":7.32,"volume":8598800},{"timestamp":1463146200,"date":"2016-05-13","index":3587,"close":7.18,"high":7.33,"low":7.1,"open":7.28,"volume":11854400},{"timestamp":1463405400,"date":"2016-05-16","index":3588,"close":7.26,"high":7.28,"low":7.14,"open":7.19,"volume":12104400},{"timestamp":1463491800,"date":"2016-05-17","index":3589,"close":7.11,"high":7.35,"low":7.1,"open":7.27,"volume":12189200},{"timestamp":1463578200,"date":"2016-05-18","index":3590,"close":7.01,"high":7.09,"low":6.95,"open":7.08,"volume":15548800},{"timestamp":1463664600,"date":"2016-05-19","index":3591,"close":7.14,"high":7.14,"low":6.88,"open":7.01,"volume":12570000},{"timestamp":1463751000,"date":"2016-05-20","index":3592,"close":7.12,"high":7.18,"low":7.05,"open":7.17,"volume":9317200},{"timestamp":1464010200,"date":"2016-05-23","index":3593,"close":7.12,"high":7.22,"low":7.08,"open":7.15,"volume":8022800},{"timestamp":1464096600,"date":"2016-05-24","index":3594,"close":7.18,"high":7.24,"low":7.04,"open":7.1,"volume":14090400},{"timestamp":1464183000,"date":"2016-05-25","index":3595,"close":7.43,"high":7.46,"low":7.17,"open":7.19,"volume":18447200},{"timestamp":1464269400,"date":"2016-05-26","index":3596,"close":7.49,"high":7.61,"low":7.47,"open":7.5,"volume":13702000}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":3597,"close":7.2,"high":7.23,"low":6.91,"open":7.01,"volume":30238400},{"timestamp":1464701400,"date":"2016-05-31","index":3598,"close":7.28,"high":7.34,"low":7.16,"open":7.22,"volume":39743200},{"timestamp":1464787800,"date":"2016-06-01","index":3599,"close":7.24,"high":7.3,"low":7.11,"open":7.26,"volume":14889200},{"timestamp":1464874200,"date":"2016-06-02","index":3600,"close":7.22,"high":7.33,"low":7.19,"open":7.24,"volume":7872400},{"timestamp":1464960600,"date":"2016-06-03","index":3601,"close":7.16,"high":7.26,"low":7.08,"open":7.24,"volume":8838800},{"timestamp":1465219800,"date":"2016-06-06","index":3602,"close":7.12,"high":7.15,"low":7.01,"open":7.07,"volume":7820800},{"timestamp":1465306200,"date":"2016-06-07","index":3603,"close":7.11,"high":7.2,"low":7.1,"open":7.12,"volume":7284000},{"timestamp":1465392600,"date":"2016-06-08","index":3604,"close":7.06,"high":7.16,"low":7.05,"open":7.12,"volume":7681600},{"timestamp":1465479000,"date":"2016-06-09","index":3605,"close":6.82,"high":7.07,"low":6.79,"open":7.02,"volume":13588000},{"timestamp":1465565400,"date":"2016-06-10","index":3606,"close":6.63,"high":6.74,"low":6.54,"open":6.74,"volume":18088400},{"timestamp":1465824600,"date":"2016-06-13","index":3607,"close":6.51,"high":6.67,"low":6.51,"open":6.61,"volume":9326800}]},{"date":"2016-03-24","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1457620200,"date":"2016-03-10","index":3542,"close":7.61,"high":7.83,"low":7.49,"open":7.83,"volume":8197200},{"timestamp":1457706600,"date":"2016-03-11","index":3543,"close":7.69,"high":7.77,"low":7.61,"open":7.64,"volume":6477200},{"timestamp":1457962200,"date":"2016-03-14","index":3544,"close":7.91,"high":8.01,"low":7.68,"open":7.69,"volume":6921600},{"timestamp":1458048600,"date":"2016-03-15","index":3545,"close":7.7,"high":7.93,"low":7.49,"open":7.88,"volume":8111600},{"timestamp":1458135000,"date":"2016-03-16","index":3546,"close":7.98,"high":8,"low":7.7,"open":7.79,"volume":6249600},{"timestamp":1458221400,"date":"2016-03-17","index":3547,"close":7.84,"high":8.06,"low":7.75,"open":8.05,"volume":12200800},{"timestamp":1458307800,"date":"2016-03-18","index":3548,"close":7.71,"high":8.07,"low":7.7,"open":7.89,"volume":22170800},{"timestamp":1458567000,"date":"2016-03-21","index":3549,"close":7.71,"high":7.91,"low":7.51,"open":7.73,"volume":13434800},{"timestamp":1458653400,"date":"2016-03-22","index":3550,"close":7.55,"high":7.7,"low":7.5,"open":7.69,"volume":8700000},{"timestamp":1458739800,"date":"2016-03-23","index":3551,"close":7.59,"high":7.7,"low":7.51,"open":7.55,"volume":7876800},{"timestamp":1458826200,"date":"2016-03-24","index":3552,"close":7.57,"high":7.63,"low":7.4,"open":7.59,"volume":17952400}],"post":[{"timestamp":1459171800,"date":"2016-03-28","index":3553,"close":7.52,"high":7.74,"low":7.1,"open":7.24,"volume":32988800},{"timestamp":1459258200,"date":"2016-03-29","index":3554,"close":7.88,"high":7.98,"low":7.5,"open":7.55,"volume":15210000},{"timestamp":1459344600,"date":"2016-03-30","index":3555,"close":7.94,"high":7.99,"low":7.75,"open":7.89,"volume":10088400},{"timestamp":1459431000,"date":"2016-03-31","index":3556,"close":7.93,"high":8.11,"low":7.92,"open":7.97,"volume":8376000},{"timestamp":1459517400,"date":"2016-04-01","index":3557,"close":7.84,"high":7.94,"low":7.68,"open":7.93,"volume":8540400},{"timestamp":1459776600,"date":"2016-04-04","index":3558,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":5967200},{"timestamp":1459863000,"date":"2016-04-05","index":3559,"close":7.57,"high":7.77,"low":7.55,"open":7.7,"volume":7004000},{"timestamp":1459949400,"date":"2016-04-06","index":3560,"close":7.52,"high":7.78,"low":7.45,"open":7.56,"volume":9206000},{"timestamp":1460035800,"date":"2016-04-07","index":3561,"close":7.28,"high":7.55,"low":7.25,"open":7.53,"volume":14695600},{"timestamp":1460122200,"date":"2016-04-08","index":3562,"close":7.37,"high":7.47,"low":7.28,"open":7.32,"volume":8490400},{"timestamp":1460381400,"date":"2016-04-11","index":3563,"close":7.47,"high":7.66,"low":7.43,"open":7.43,"volume":8181200}]},{"date":"2015-11-23","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":3459,"close":11.38,"high":11.7,"low":11.36,"open":11.69,"volume":6093200},{"timestamp":1447165800,"date":"2015-11-10","index":3460,"close":11.48,"high":11.55,"low":11.31,"open":11.36,"volume":6072800},{"timestamp":1447252200,"date":"2015-11-11","index":3461,"close":11.15,"high":11.57,"low":11.11,"open":11.52,"volume":7525200},{"timestamp":1447338600,"date":"2015-11-12","index":3462,"close":11.13,"high":11.2,"low":10.97,"open":11.11,"volume":7546000},{"timestamp":1447425000,"date":"2015-11-13","index":3463,"close":9.3,"high":10.02,"low":9.27,"open":9.98,"volume":38060800},{"timestamp":1447684200,"date":"2015-11-16","index":3464,"close":9.52,"high":9.55,"low":9.24,"open":9.25,"volume":10280000},{"timestamp":1447770600,"date":"2015-11-17","index":3465,"close":9.29,"high":9.57,"low":9.23,"open":9.57,"volume":10395200},{"timestamp":1447857000,"date":"2015-11-18","index":3466,"close":9.45,"high":9.52,"low":9.31,"open":9.39,"volume":9136800},{"timestamp":1447943400,"date":"2015-11-19","index":3467,"close":9.61,"high":9.74,"low":9.38,"open":9.41,"volume":8218800},{"timestamp":1448029800,"date":"2015-11-20","index":3468,"close":9.81,"high":9.94,"low":9.64,"open":9.77,"volume":11176800},{"timestamp":1448289000,"date":"2015-11-23","index":3469,"close":9.4,"high":9.42,"low":8.25,"open":8.28,"volume":67735200}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":3470,"close":9.48,"high":9.56,"low":8.98,"open":9,"volume":21452000},{"timestamp":1448461800,"date":"2015-11-25","index":3471,"close":9.16,"high":9.51,"low":9.15,"open":9.45,"volume":8231600},{"timestamp":1448634600,"date":"2015-11-27","index":3472,"close":9,"high":9.24,"low":8.95,"open":9.22,"volume":4770000},{"timestamp":1448893800,"date":"2015-11-30","index":3473,"close":8.76,"high":8.96,"low":8.73,"open":8.89,"volume":12892400},{"timestamp":1448980200,"date":"2015-12-01","index":3474,"close":8.68,"high":8.79,"low":8.56,"open":8.76,"volume":8725200},{"timestamp":1449066600,"date":"2015-12-02","index":3475,"close":8.47,"high":8.71,"low":8.47,"open":8.68,"volume":11470800},{"timestamp":1449153000,"date":"2015-12-03","index":3476,"close":8.19,"high":8.46,"low":8.05,"open":8.46,"volume":14872000},{"timestamp":1449239400,"date":"2015-12-04","index":3477,"close":8.32,"high":8.34,"low":8.06,"open":8.19,"volume":14113200},{"timestamp":1449498600,"date":"2015-12-07","index":3478,"close":8.27,"high":8.35,"low":8.13,"open":8.3,"volume":11792400},{"timestamp":1449585000,"date":"2015-12-08","index":3479,"close":8.44,"high":8.47,"low":8.07,"open":8.15,"volume":11211200},{"timestamp":1449671400,"date":"2015-12-09","index":3480,"close":8.11,"high":8.51,"low":8.1,"open":8.28,"volume":10329200}]},{"date":"2015-08-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":3398,"close":11.52,"high":11.72,"low":11.4,"open":11.41,"volume":4406400},{"timestamp":1439559000,"date":"2015-08-14","index":3399,"close":11.86,"high":11.96,"low":11.64,"open":11.64,"volume":9747600},{"timestamp":1439818200,"date":"2015-08-17","index":3400,"close":11.74,"high":11.87,"low":11.61,"open":11.86,"volume":4342400},{"timestamp":1439904600,"date":"2015-08-18","index":3401,"close":11.75,"high":11.93,"low":11.73,"open":11.76,"volume":6476000},{"timestamp":1439991000,"date":"2015-08-19","index":3402,"close":11.61,"high":11.79,"low":11.44,"open":11.71,"volume":7016000},{"timestamp":1440077400,"date":"2015-08-20","index":3403,"close":11.31,"high":11.5,"low":11.3,"open":11.41,"volume":6032000},{"timestamp":1440163800,"date":"2015-08-21","index":3404,"close":11.21,"high":11.53,"low":11.16,"open":11.19,"volume":8100800},{"timestamp":1440423000,"date":"2015-08-24","index":3405,"close":10.74,"high":11.04,"low":9.66,"open":10.47,"volume":9250800},{"timestamp":1440509400,"date":"2015-08-25","index":3406,"close":10.97,"high":11.17,"low":10.82,"open":11.02,"volume":18920400},{"timestamp":1440595800,"date":"2015-08-26","index":3407,"close":11.34,"high":11.38,"low":11.01,"open":11.17,"volume":15134400},{"timestamp":1440682200,"date":"2015-08-27","index":3408,"close":11.55,"high":11.75,"low":11.36,"open":11.55,"volume":11679600}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":3409,"close":10.62,"high":11.23,"low":10.39,"open":11.16,"volume":33722000},{"timestamp":1441027800,"date":"2015-08-31","index":3410,"close":10.62,"high":10.65,"low":10.39,"open":10.57,"volume":9861200},{"timestamp":1441114200,"date":"2015-09-01","index":3411,"close":10.3,"high":10.54,"low":10.18,"open":10.38,"volume":9354400},{"timestamp":1441200600,"date":"2015-09-02","index":3412,"close":10.45,"high":10.52,"low":10.28,"open":10.42,"volume":10147600},{"timestamp":1441287000,"date":"2015-09-03","index":3413,"close":10.43,"high":10.69,"low":10.39,"open":10.5,"volume":8372800},{"timestamp":1441373400,"date":"2015-09-04","index":3414,"close":10.31,"high":10.39,"low":10.18,"open":10.3,"volume":6127600},{"timestamp":1441719000,"date":"2015-09-08","index":3415,"close":10.45,"high":10.49,"low":10.19,"open":10.49,"volume":8708000},{"timestamp":1441805400,"date":"2015-09-09","index":3416,"close":10.45,"high":10.56,"low":10.41,"open":10.51,"volume":5874800},{"timestamp":1441891800,"date":"2015-09-10","index":3417,"close":10.59,"high":10.72,"low":10.38,"open":10.41,"volume":5733200},{"timestamp":1441978200,"date":"2015-09-11","index":3418,"close":10.69,"high":10.72,"low":10.42,"open":10.56,"volume":6061600},{"timestamp":1442237400,"date":"2015-09-14","index":3419,"close":10.79,"high":10.8,"low":10.56,"open":10.71,"volume":5638800}]},{"date":"2015-05-28","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":3334,"close":9.8,"high":9.85,"low":9.63,"open":9.77,"volume":6279200},{"timestamp":1431610200,"date":"2015-05-14","index":3335,"close":9.79,"high":9.85,"low":9.69,"open":9.85,"volume":2988800},{"timestamp":1431696600,"date":"2015-05-15","index":3336,"close":10.02,"high":10.02,"low":9.77,"open":9.79,"volume":5546800},{"timestamp":1431955800,"date":"2015-05-18","index":3337,"close":10.06,"high":10.08,"low":9.93,"open":10.02,"volume":4638800},{"timestamp":1432042200,"date":"2015-05-19","index":3338,"close":10.08,"high":10.11,"low":10.01,"open":10.1,"volume":4007600},{"timestamp":1432128600,"date":"2015-05-20","index":3339,"close":10.03,"high":10.08,"low":9.92,"open":10.05,"volume":4026000},{"timestamp":1432215000,"date":"2015-05-21","index":3340,"close":10.19,"high":10.23,"low":10.06,"open":10.11,"volume":5148000},{"timestamp":1432301400,"date":"2015-05-22","index":3341,"close":10.2,"high":10.24,"low":10.1,"open":10.19,"volume":4556400},{"timestamp":1432647000,"date":"2015-05-26","index":3342,"close":10.05,"high":10.24,"low":9.96,"open":10.17,"volume":4948400},{"timestamp":1432733400,"date":"2015-05-27","index":3343,"close":9.87,"high":10.15,"low":9.85,"open":10.14,"volume":7198800},{"timestamp":1432819800,"date":"2015-05-28","index":3344,"close":10.23,"high":10.33,"low":9.88,"open":9.89,"volume":15432800}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":3345,"close":10.85,"high":11.12,"low":10.78,"open":10.99,"volume":34731200},{"timestamp":1433165400,"date":"2015-06-01","index":3346,"close":10.87,"high":11.02,"low":10.6,"open":10.94,"volume":13171200},{"timestamp":1433251800,"date":"2015-06-02","index":3347,"close":10.99,"high":11.1,"low":10.69,"open":10.85,"volume":9230000},{"timestamp":1433338200,"date":"2015-06-03","index":3348,"close":10.93,"high":11.08,"low":10.9,"open":11,"volume":7961200},{"timestamp":1433424600,"date":"2015-06-04","index":3349,"close":11.01,"high":11.11,"low":10.97,"open":11.04,"volume":7472000},{"timestamp":1433511000,"date":"2015-06-05","index":3350,"close":11.03,"high":11.06,"low":10.9,"open":11.02,"volume":5970000},{"timestamp":1433770200,"date":"2015-06-08","index":3351,"close":10.76,"high":11.07,"low":10.76,"open":11.01,"volume":5908000},{"timestamp":1433856600,"date":"2015-06-09","index":3352,"close":10.73,"high":10.86,"low":10.72,"open":10.78,"volume":5136800},{"timestamp":1433943000,"date":"2015-06-10","index":3353,"close":10.71,"high":10.87,"low":10.68,"open":10.79,"volume":7138800},{"timestamp":1434029400,"date":"2015-06-11","index":3354,"close":10.75,"high":10.93,"low":10.69,"open":10.8,"volume":7231600},{"timestamp":1434115800,"date":"2015-06-12","index":3355,"close":10.74,"high":10.82,"low":10.67,"open":10.73,"volume":5338800}]},{"date":"2015-03-26","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1426167000,"date":"2015-03-12","index":3291,"close":9.92,"high":10.05,"low":9.77,"open":9.99,"volume":4531600},{"timestamp":1426253400,"date":"2015-03-13","index":3292,"close":10.18,"high":10.22,"low":9.99,"open":10.06,"volume":7166400},{"timestamp":1426512600,"date":"2015-03-16","index":3293,"close":10.27,"high":10.32,"low":10.16,"open":10.18,"volume":4221200},{"timestamp":1426599000,"date":"2015-03-17","index":3294,"close":10.23,"high":10.32,"low":10.13,"open":10.29,"volume":3508000},{"timestamp":1426685400,"date":"2015-03-18","index":3295,"close":10.28,"high":10.34,"low":10.04,"open":10.19,"volume":4463200},{"timestamp":1426771800,"date":"2015-03-19","index":3296,"close":10.2,"high":10.29,"low":10.15,"open":10.27,"volume":3588400},{"timestamp":1426858200,"date":"2015-03-20","index":3297,"close":10.23,"high":10.3,"low":10.13,"open":10.21,"volume":9629200},{"timestamp":1427117400,"date":"2015-03-23","index":3298,"close":10.34,"high":10.43,"low":10.19,"open":10.27,"volume":7013600},{"timestamp":1427203800,"date":"2015-03-24","index":3299,"close":10.23,"high":10.38,"low":10.23,"open":10.32,"volume":10312000},{"timestamp":1427290200,"date":"2015-03-25","index":3300,"close":9.95,"high":10.3,"low":9.95,"open":10.23,"volume":8285200},{"timestamp":1427376600,"date":"2015-03-26","index":3301,"close":9.7,"high":9.95,"low":9.65,"open":9.87,"volume":19414000}],"post":[{"timestamp":1427463000,"date":"2015-03-27","index":3302,"close":9.59,"high":9.7,"low":9.28,"open":9.42,"volume":21983200},{"timestamp":1427722200,"date":"2015-03-30","index":3303,"close":9.42,"high":9.63,"low":9.38,"open":9.6,"volume":11960400},{"timestamp":1427808600,"date":"2015-03-31","index":3304,"close":9.49,"high":9.64,"low":9.31,"open":9.35,"volume":8458800},{"timestamp":1427895000,"date":"2015-04-01","index":3305,"close":9.44,"high":9.63,"low":9.33,"open":9.47,"volume":9859600},{"timestamp":1427981400,"date":"2015-04-02","index":3306,"close":9.55,"high":9.7,"low":9.47,"open":9.52,"volume":4690400},{"timestamp":1428327000,"date":"2015-04-06","index":3307,"close":9.59,"high":9.6,"low":9.42,"open":9.5,"volume":5935600},{"timestamp":1428413400,"date":"2015-04-07","index":3308,"close":9.49,"high":9.63,"low":9.48,"open":9.59,"volume":5328400},{"timestamp":1428499800,"date":"2015-04-08","index":3309,"close":9.68,"high":9.69,"low":9.44,"open":9.45,"volume":6596800},{"timestamp":1428586200,"date":"2015-04-09","index":3310,"close":10,"high":10,"low":9.59,"open":9.69,"volume":7646400},{"timestamp":1428672600,"date":"2015-04-10","index":3311,"close":10.1,"high":10.1,"low":9.89,"open":10.05,"volume":5076000},{"timestamp":1428931800,"date":"2015-04-13","index":3312,"close":10.1,"high":10.2,"low":9.86,"open":10.1,"volume":7375600}]},{"date":"2014-11-20","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1415284200,"date":"2014-11-06","index":3206,"close":11.18,"high":11.21,"low":10.76,"open":10.76,"volume":12739600},{"timestamp":1415370600,"date":"2014-11-07","index":3207,"close":10.92,"high":11.19,"low":10.91,"open":11.17,"volume":9416400},{"timestamp":1415629800,"date":"2014-11-10","index":3208,"close":10.69,"high":11,"low":10.6,"open":10.92,"volume":15391600},{"timestamp":1415716200,"date":"2014-11-11","index":3209,"close":10.63,"high":10.8,"low":10.59,"open":10.72,"volume":7190000},{"timestamp":1415802600,"date":"2014-11-12","index":3210,"close":10.85,"high":10.92,"low":10.63,"open":10.63,"volume":9143200},{"timestamp":1415889000,"date":"2014-11-13","index":3211,"close":11.11,"high":11.18,"low":10.98,"open":11.04,"volume":12180400},{"timestamp":1415975400,"date":"2014-11-14","index":3212,"close":11.1,"high":11.12,"low":10.73,"open":10.89,"volume":11161200},{"timestamp":1416234600,"date":"2014-11-17","index":3213,"close":11.02,"high":11.18,"low":10.95,"open":11.09,"volume":8082800},{"timestamp":1416321000,"date":"2014-11-18","index":3214,"close":11.01,"high":11.1,"low":10.89,"open":11.02,"volume":8024400},{"timestamp":1416407400,"date":"2014-11-19","index":3215,"close":10.9,"high":11.11,"low":10.83,"open":11.1,"volume":15128400},{"timestamp":1416493800,"date":"2014-11-20","index":3216,"close":10.97,"high":11.18,"low":10.82,"open":11.04,"volume":23846000}],"post":[{"timestamp":1416580200,"date":"2014-11-21","index":3217,"close":9.47,"high":9.99,"low":9.28,"open":9.85,"volume":75044400},{"timestamp":1416839400,"date":"2014-11-24","index":3218,"close":9.44,"high":9.56,"low":9.22,"open":9.43,"volume":31472800},{"timestamp":1416925800,"date":"2014-11-25","index":3219,"close":9.35,"high":9.57,"low":9.26,"open":9.53,"volume":20687200},{"timestamp":1417012200,"date":"2014-11-26","index":3220,"close":9.3,"high":9.43,"low":9.27,"open":9.38,"volume":10280000},{"timestamp":1417185000,"date":"2014-11-28","index":3221,"close":9.45,"high":9.49,"low":9.3,"open":9.3,"volume":7681600},{"timestamp":1417444200,"date":"2014-12-01","index":3222,"close":8.96,"high":9.42,"low":8.91,"open":9.4,"volume":27137200},{"timestamp":1417530600,"date":"2014-12-02","index":3223,"close":8.89,"high":9.19,"low":8.82,"open":9,"volume":14692400},{"timestamp":1417617000,"date":"2014-12-03","index":3224,"close":9.15,"high":9.18,"low":8.79,"open":8.86,"volume":18127200},{"timestamp":1417703400,"date":"2014-12-04","index":3225,"close":9.27,"high":9.28,"low":9.03,"open":9.15,"volume":12595600},{"timestamp":1417789800,"date":"2014-12-05","index":3226,"close":9.35,"high":9.37,"low":9.15,"open":9.26,"volume":11269200},{"timestamp":1418049000,"date":"2014-12-08","index":3227,"close":8.8,"high":9.27,"low":8.69,"open":9.27,"volume":18082800}]},{"date":"2014-08-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":3142,"close":10.22,"high":10.49,"low":10.21,"open":10.44,"volume":4842000},{"timestamp":1407504600,"date":"2014-08-08","index":3143,"close":10.18,"high":10.23,"low":10.07,"open":10.23,"volume":7065200},{"timestamp":1407763800,"date":"2014-08-11","index":3144,"close":10.41,"high":10.43,"low":10.18,"open":10.25,"volume":5984000},{"timestamp":1407850200,"date":"2014-08-12","index":3145,"close":10.23,"high":10.41,"low":10.15,"open":10.4,"volume":6754400},{"timestamp":1407936600,"date":"2014-08-13","index":3146,"close":10.34,"high":10.34,"low":10.1,"open":10.3,"volume":5554000},{"timestamp":1408023000,"date":"2014-08-14","index":3147,"close":10.46,"high":10.48,"low":10.2,"open":10.37,"volume":8917600},{"timestamp":1408109400,"date":"2014-08-15","index":3148,"close":9.91,"high":10.47,"low":9.85,"open":10.47,"volume":17036400},{"timestamp":1408368600,"date":"2014-08-18","index":3149,"close":10.16,"high":10.19,"low":9.99,"open":10.02,"volume":10640800},{"timestamp":1408455000,"date":"2014-08-19","index":3150,"close":10.22,"high":10.32,"low":10.19,"open":10.2,"volume":8368000},{"timestamp":1408541400,"date":"2014-08-20","index":3151,"close":10.33,"high":10.35,"low":10.02,"open":10.22,"volume":9188000},{"timestamp":1408627800,"date":"2014-08-21","index":3152,"close":10.12,"high":10.43,"low":10.08,"open":10.42,"volume":19876000}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":3153,"close":10.73,"high":11.13,"low":10.6,"open":10.92,"volume":34313200},{"timestamp":1408973400,"date":"2014-08-25","index":3154,"close":10.6,"high":10.9,"low":10.47,"open":10.9,"volume":13844400},{"timestamp":1409059800,"date":"2014-08-26","index":3155,"close":10.69,"high":10.74,"low":10.48,"open":10.61,"volume":9614800},{"timestamp":1409146200,"date":"2014-08-27","index":3156,"close":10.75,"high":10.78,"low":10.64,"open":10.74,"volume":4411200},{"timestamp":1409232600,"date":"2014-08-28","index":3157,"close":10.79,"high":10.8,"low":10.56,"open":10.69,"volume":7231600},{"timestamp":1409319000,"date":"2014-08-29","index":3158,"close":10.55,"high":10.74,"low":10.53,"open":10.73,"volume":7246400},{"timestamp":1409664600,"date":"2014-09-02","index":3159,"close":10.94,"high":10.99,"low":10.56,"open":10.57,"volume":12292800},{"timestamp":1409751000,"date":"2014-09-03","index":3160,"close":10.88,"high":11.02,"low":10.85,"open":11,"volume":6695600},{"timestamp":1409837400,"date":"2014-09-04","index":3161,"close":11.11,"high":11.12,"low":10.89,"open":10.9,"volume":9081200},{"timestamp":1409923800,"date":"2014-09-05","index":3162,"close":11.31,"high":11.31,"low":10.94,"open":11.08,"volume":11084800},{"timestamp":1410183000,"date":"2014-09-08","index":3163,"close":11.07,"high":11.35,"low":11.05,"open":11.27,"volume":7970000}]},{"date":"2014-05-22","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1399555800,"date":"2014-05-08","index":3079,"close":9.01,"high":9.2,"low":8.92,"open":8.94,"volume":11555200},{"timestamp":1399642200,"date":"2014-05-09","index":3080,"close":9.14,"high":9.19,"low":8.94,"open":9,"volume":7016400},{"timestamp":1399901400,"date":"2014-05-12","index":3081,"close":9.2,"high":9.32,"low":9.14,"open":9.15,"volume":7760800},{"timestamp":1399987800,"date":"2014-05-13","index":3082,"close":9.46,"high":9.5,"low":9.22,"open":9.23,"volume":10346400},{"timestamp":1400074200,"date":"2014-05-14","index":3083,"close":9.11,"high":9.42,"low":9.1,"open":9.41,"volume":8714400},{"timestamp":1400160600,"date":"2014-05-15","index":3084,"close":8.97,"high":9.06,"low":8.77,"open":9.03,"volume":9629600},{"timestamp":1400247000,"date":"2014-05-16","index":3085,"close":9.06,"high":9.06,"low":8.85,"open":8.86,"volume":7777600},{"timestamp":1400506200,"date":"2014-05-19","index":3086,"close":9.24,"high":9.29,"low":8.94,"open":9.08,"volume":14664400},{"timestamp":1400592600,"date":"2014-05-20","index":3087,"close":9.11,"high":9.29,"low":9.07,"open":9.22,"volume":13653200},{"timestamp":1400679000,"date":"2014-05-21","index":3088,"close":9.23,"high":9.33,"low":9.11,"open":9.11,"volume":10674800},{"timestamp":1400765400,"date":"2014-05-22","index":3089,"close":9.22,"high":9.36,"low":9.01,"open":9.2,"volume":16339200}],"post":[{"timestamp":1400851800,"date":"2014-05-23","index":3090,"close":9.61,"high":9.88,"low":9.51,"open":9.64,"volume":24071600},{"timestamp":1401197400,"date":"2014-05-27","index":3091,"close":9.32,"high":9.76,"low":9.29,"open":9.68,"volume":12504400},{"timestamp":1401283800,"date":"2014-05-28","index":3092,"close":9.55,"high":9.57,"low":9.19,"open":9.32,"volume":11018400},{"timestamp":1401370200,"date":"2014-05-29","index":3093,"close":9.54,"high":9.65,"low":9.43,"open":9.57,"volume":9859200},{"timestamp":1401456600,"date":"2014-05-30","index":3094,"close":9.46,"high":9.58,"low":9.44,"open":9.54,"volume":9635600},{"timestamp":1401715800,"date":"2014-06-02","index":3095,"close":9.14,"high":9.46,"low":9.14,"open":9.42,"volume":8949200},{"timestamp":1401802200,"date":"2014-06-03","index":3096,"close":9.14,"high":9.19,"low":8.97,"open":9.11,"volume":11521600},{"timestamp":1401888600,"date":"2014-06-04","index":3097,"close":9.31,"high":9.47,"low":9.07,"open":9.12,"volume":7606400},{"timestamp":1401975000,"date":"2014-06-05","index":3098,"close":9.17,"high":9.33,"low":9.1,"open":9.31,"volume":6580400},{"timestamp":1402061400,"date":"2014-06-06","index":3099,"close":9.32,"high":9.36,"low":9.17,"open":9.18,"volume":7308000},{"timestamp":1402320600,"date":"2014-06-09","index":3100,"close":9.13,"high":9.4,"low":9.12,"open":9.32,"volume":7674000}]},{"date":"2014-03-27","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1394717400,"date":"2014-03-13","index":3040,"close":9.28,"high":9.61,"low":9.26,"open":9.57,"volume":12641200},{"timestamp":1394803800,"date":"2014-03-14","index":3041,"close":9.74,"high":9.79,"low":9.19,"open":9.22,"volume":16728400},{"timestamp":1395063000,"date":"2014-03-17","index":3042,"close":9.94,"high":9.96,"low":9.72,"open":9.76,"volume":11348800},{"timestamp":1395149400,"date":"2014-03-18","index":3043,"close":9.6,"high":9.67,"low":9.34,"open":9.47,"volume":30610000},{"timestamp":1395235800,"date":"2014-03-19","index":3044,"close":9.4,"high":9.65,"low":9.32,"open":9.61,"volume":11680800},{"timestamp":1395322200,"date":"2014-03-20","index":3045,"close":9.61,"high":9.66,"low":9.36,"open":9.36,"volume":8980000},{"timestamp":1395408600,"date":"2014-03-21","index":3046,"close":9.45,"high":9.72,"low":9.44,"open":9.67,"volume":11760000},{"timestamp":1395667800,"date":"2014-03-24","index":3047,"close":9.53,"high":9.64,"low":9.4,"open":9.5,"volume":12948000},{"timestamp":1395754200,"date":"2014-03-25","index":3048,"close":9.45,"high":9.64,"low":9.44,"open":9.61,"volume":12698400},{"timestamp":1395840600,"date":"2014-03-26","index":3049,"close":9.73,"high":9.75,"low":9.51,"open":9.52,"volume":22553600},{"timestamp":1395927000,"date":"2014-03-27","index":3050,"close":9.33,"high":9.44,"low":8.82,"open":9.28,"volume":42473200}],"post":[{"timestamp":1396013400,"date":"2014-03-28","index":3051,"close":10.15,"high":10.16,"low":9.34,"open":9.34,"volume":29237200},{"timestamp":1396272600,"date":"2014-03-31","index":3052,"close":10.27,"high":10.39,"low":10.06,"open":10.18,"volume":16544000},{"timestamp":1396359000,"date":"2014-04-01","index":3053,"close":10.65,"high":10.68,"low":10.23,"open":10.26,"volume":17088400},{"timestamp":1396445400,"date":"2014-04-02","index":3054,"close":10.84,"high":10.86,"low":10.61,"open":10.65,"volume":18085600},{"timestamp":1396531800,"date":"2014-04-03","index":3055,"close":11.1,"high":11.11,"low":10.85,"open":10.88,"volume":21476000},{"timestamp":1396618200,"date":"2014-04-04","index":3056,"close":10.71,"high":11.37,"low":10.59,"open":11.36,"volume":27134000},{"timestamp":1396877400,"date":"2014-04-07","index":3057,"close":10.88,"high":10.93,"low":10.52,"open":10.67,"volume":16592400},{"timestamp":1396963800,"date":"2014-04-08","index":3058,"close":10.94,"high":11.02,"low":10.85,"open":10.89,"volume":15609600},{"timestamp":1397050200,"date":"2014-04-09","index":3059,"close":10.8,"high":10.95,"low":10.7,"open":10.95,"volume":13522800},{"timestamp":1397136600,"date":"2014-04-10","index":3060,"close":10.3,"high":10.88,"low":10.28,"open":10.8,"volume":23130400},{"timestamp":1397223000,"date":"2014-04-11","index":3061,"close":10.13,"high":10.3,"low":10.06,"open":10.18,"volume":13264400}]},{"date":"2013-11-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1383834600,"date":"2013-11-07","index":2955,"close":13.45,"high":14.08,"low":13.41,"open":13.99,"volume":9811600},{"timestamp":1383921000,"date":"2013-11-08","index":2956,"close":13.87,"high":13.88,"low":13.45,"open":13.48,"volume":5989600},{"timestamp":1384180200,"date":"2013-11-11","index":2957,"close":13.85,"high":13.94,"low":13.51,"open":13.8,"volume":6014000},{"timestamp":1384266600,"date":"2013-11-12","index":2958,"close":14.24,"high":14.28,"low":13.75,"open":13.84,"volume":9398800},{"timestamp":1384353000,"date":"2013-11-13","index":2959,"close":14.4,"high":14.4,"low":14.14,"open":14.14,"volume":7041600},{"timestamp":1384439400,"date":"2013-11-14","index":2960,"close":14.36,"high":14.44,"low":14.23,"open":14.42,"volume":6816000},{"timestamp":1384525800,"date":"2013-11-15","index":2961,"close":14.13,"high":14.39,"low":13.9,"open":14.38,"volume":11509600},{"timestamp":1384785000,"date":"2013-11-18","index":2962,"close":13.76,"high":14.3,"low":13.69,"open":14.27,"volume":10570400},{"timestamp":1384871400,"date":"2013-11-19","index":2963,"close":13.3,"high":13.83,"low":13.25,"open":13.82,"volume":12419200},{"timestamp":1384957800,"date":"2013-11-20","index":2964,"close":13.11,"high":13.33,"low":12.95,"open":13.31,"volume":16545600},{"timestamp":1385044200,"date":"2013-11-21","index":2965,"close":12.2,"high":12.56,"low":11.66,"open":12.55,"volume":58424000}],"post":[{"timestamp":1385130600,"date":"2013-11-22","index":2966,"close":12.47,"high":12.5,"low":12.15,"open":12.48,"volume":20955200},{"timestamp":1385389800,"date":"2013-11-25","index":2967,"close":12.23,"high":12.68,"low":12.19,"open":12.68,"volume":22014000},{"timestamp":1385476200,"date":"2013-11-26","index":2968,"close":12.06,"high":12.34,"low":12,"open":12.24,"volume":18137200},{"timestamp":1385562600,"date":"2013-11-27","index":2969,"close":11.94,"high":12.15,"low":11.92,"open":12.07,"volume":14298800},{"timestamp":1385735400,"date":"2013-11-29","index":2970,"close":12.06,"high":12.19,"low":11.98,"open":12.05,"volume":9180800},{"timestamp":1385994600,"date":"2013-12-02","index":2971,"close":11.74,"high":12.15,"low":11.69,"open":12.13,"volume":16794000},{"timestamp":1386081000,"date":"2013-12-03","index":2972,"close":11.49,"high":11.73,"low":11.23,"open":11.69,"volume":32862800},{"timestamp":1386167400,"date":"2013-12-04","index":2973,"close":11.44,"high":11.67,"low":11.41,"open":11.51,"volume":18393600},{"timestamp":1386253800,"date":"2013-12-05","index":2974,"close":11.28,"high":11.53,"low":11.27,"open":11.41,"volume":17945200},{"timestamp":1386340200,"date":"2013-12-06","index":2975,"close":11.27,"high":11.64,"low":11.22,"open":11.42,"volume":15780800},{"timestamp":1386599400,"date":"2013-12-09","index":2976,"close":11.4,"high":11.53,"low":11.25,"open":11.27,"volume":17645600}]},{"date":"2013-08-22","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1375968600,"date":"2013-08-08","index":2891,"close":12.12,"high":12.18,"low":11.91,"open":11.97,"volume":11133200},{"timestamp":1376055000,"date":"2013-08-09","index":2892,"close":12.24,"high":12.36,"low":12.03,"open":12.06,"volume":6906000},{"timestamp":1376314200,"date":"2013-08-12","index":2893,"close":12.37,"high":12.4,"low":12.1,"open":12.14,"volume":5619600},{"timestamp":1376400600,"date":"2013-08-13","index":2894,"close":12.31,"high":12.41,"low":12.19,"open":12.4,"volume":6287600},{"timestamp":1376487000,"date":"2013-08-14","index":2895,"close":12.17,"high":12.41,"low":12.13,"open":12.27,"volume":5108000},{"timestamp":1376573400,"date":"2013-08-15","index":2896,"close":11.92,"high":12.11,"low":11.84,"open":12.05,"volume":5038800},{"timestamp":1376659800,"date":"2013-08-16","index":2897,"close":11.9,"high":12.14,"low":11.76,"open":11.87,"volume":6299200},{"timestamp":1376919000,"date":"2013-08-19","index":2898,"close":11.93,"high":12.06,"low":11.89,"open":11.93,"volume":6885600},{"timestamp":1377005400,"date":"2013-08-20","index":2899,"close":12.06,"high":12.09,"low":11.93,"open":12.04,"volume":7826000},{"timestamp":1377091800,"date":"2013-08-21","index":2900,"close":11.9,"high":12.16,"low":11.83,"open":12,"volume":6636000},{"timestamp":1377178200,"date":"2013-08-22","index":2901,"close":12.98,"high":14.02,"low":12.89,"open":13.49,"volume":40547600}],"post":[{"timestamp":1377264600,"date":"2013-08-23","index":2902,"close":12.9,"high":13.2,"low":12.7,"open":13.15,"volume":9461200},{"timestamp":1377523800,"date":"2013-08-26","index":2903,"close":13.1,"high":13.3,"low":12.89,"open":12.89,"volume":9117600},{"timestamp":1377610200,"date":"2013-08-27","index":2904,"close":12.34,"high":13.02,"low":12.34,"open":13.02,"volume":10185200},{"timestamp":1377696600,"date":"2013-08-28","index":2905,"close":12.48,"high":12.57,"low":12.32,"open":12.34,"volume":8990400},{"timestamp":1377783000,"date":"2013-08-29","index":2906,"close":12.66,"high":12.87,"low":12.43,"open":12.47,"volume":5702000},{"timestamp":1377869400,"date":"2013-08-30","index":2907,"close":12.55,"high":12.77,"low":12.42,"open":12.77,"volume":8118800},{"timestamp":1378215000,"date":"2013-09-03","index":2908,"close":12.49,"high":12.8,"low":12.48,"open":12.69,"volume":5745200},{"timestamp":1378301400,"date":"2013-09-04","index":2909,"close":12.41,"high":12.6,"low":12.35,"open":12.46,"volume":7009600},{"timestamp":1378387800,"date":"2013-09-05","index":2910,"close":12.8,"high":12.87,"low":12.41,"open":12.41,"volume":6313200},{"timestamp":1378474200,"date":"2013-09-06","index":2911,"close":12.4,"high":12.88,"low":12.36,"open":12.81,"volume":7304800},{"timestamp":1378733400,"date":"2013-09-09","index":2912,"close":12.52,"high":12.7,"low":12.43,"open":12.52,"volume":7003600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2828,"close":9.27,"high":9.38,"low":9.15,"open":9.28,"volume":13998400},{"timestamp":1368192600,"date":"2013-05-10","index":2829,"close":9.6,"high":9.6,"low":9.28,"open":9.29,"volume":9331200},{"timestamp":1368451800,"date":"2013-05-13","index":2830,"close":9.57,"high":9.65,"low":9.55,"open":9.56,"volume":11100800},{"timestamp":1368538200,"date":"2013-05-14","index":2831,"close":9.66,"high":9.75,"low":9.55,"open":9.55,"volume":9750800},{"timestamp":1368624600,"date":"2013-05-15","index":2832,"close":9.75,"high":9.81,"low":9.61,"open":9.65,"volume":7657600},{"timestamp":1368711000,"date":"2013-05-16","index":2833,"close":9.51,"high":9.72,"low":9.45,"open":9.7,"volume":9675600},{"timestamp":1368797400,"date":"2013-05-17","index":2834,"close":9.94,"high":9.97,"low":9.57,"open":9.6,"volume":15209200},{"timestamp":1369056600,"date":"2013-05-20","index":2835,"close":9.69,"high":9.95,"low":9.69,"open":9.94,"volume":10988400},{"timestamp":1369143000,"date":"2013-05-21","index":2836,"close":9.19,"high":9.82,"low":8.94,"open":9.77,"volume":34144800},{"timestamp":1369229400,"date":"2013-05-22","index":2837,"close":9.06,"high":9.35,"low":8.93,"open":9.1,"volume":25998400},{"timestamp":1369315800,"date":"2013-05-23","index":2838,"close":9,"high":9.2,"low":8.7,"open":8.99,"volume":33572800}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2839,"close":8.03,"high":8.86,"low":7.74,"open":8.8,"volume":55468800},{"timestamp":1369747800,"date":"2013-05-28","index":2840,"close":7.93,"high":8.39,"low":7.88,"open":8.2,"volume":19694800},{"timestamp":1369834200,"date":"2013-05-29","index":2841,"close":7.95,"high":8.02,"low":7.87,"open":7.89,"volume":8894400},{"timestamp":1369920600,"date":"2013-05-30","index":2842,"close":8.38,"high":8.43,"low":7.91,"open":7.91,"volume":16263600},{"timestamp":1370007000,"date":"2013-05-31","index":2843,"close":8.29,"high":8.46,"low":8.15,"open":8.18,"volume":13592000},{"timestamp":1370266200,"date":"2013-06-03","index":2844,"close":8.6,"high":8.66,"low":8.29,"open":8.3,"volume":19293600},{"timestamp":1370352600,"date":"2013-06-04","index":2845,"close":8.87,"high":9.01,"low":8.57,"open":8.59,"volume":26521200},{"timestamp":1370439000,"date":"2013-06-05","index":2846,"close":8.72,"high":8.94,"low":8.56,"open":8.83,"volume":17047600},{"timestamp":1370525400,"date":"2013-06-06","index":2847,"close":8.65,"high":8.94,"low":8.49,"open":8.73,"volume":16494400},{"timestamp":1370611800,"date":"2013-06-07","index":2848,"close":9.19,"high":9.37,"low":8.89,"open":8.9,"volume":28413200},{"timestamp":1370871000,"date":"2013-06-10","index":2849,"close":8.75,"high":9.25,"low":8.71,"open":9.19,"volume":17507200}]},{"date":"2013-03-28","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":2789,"close":6.35,"high":6.43,"low":6.28,"open":6.43,"volume":6496000},{"timestamp":1363354200,"date":"2013-03-15","index":2790,"close":6.36,"high":6.37,"low":6.24,"open":6.33,"volume":10422800},{"timestamp":1363613400,"date":"2013-03-18","index":2791,"close":6.43,"high":6.45,"low":6.29,"open":6.29,"volume":5818000},{"timestamp":1363699800,"date":"2013-03-19","index":2792,"close":6.31,"high":6.45,"low":6.22,"open":6.45,"volume":5177200},{"timestamp":1363786200,"date":"2013-03-20","index":2793,"close":6.36,"high":6.38,"low":6.26,"open":6.35,"volume":7318400},{"timestamp":1363872600,"date":"2013-03-21","index":2794,"close":6.31,"high":6.42,"low":6.25,"open":6.34,"volume":7572000},{"timestamp":1363959000,"date":"2013-03-22","index":2795,"close":6.41,"high":6.45,"low":6.27,"open":6.34,"volume":4812800},{"timestamp":1364218200,"date":"2013-03-25","index":2796,"close":6.34,"high":6.54,"low":6.3,"open":6.45,"volume":8667600},{"timestamp":1364304600,"date":"2013-03-26","index":2797,"close":6.59,"high":6.6,"low":6.36,"open":6.41,"volume":14184000},{"timestamp":1364391000,"date":"2013-03-27","index":2798,"close":6.61,"high":6.67,"low":6.53,"open":6.57,"volume":12135200},{"timestamp":1364477400,"date":"2013-03-28","index":2799,"close":6.99,"high":7.17,"low":6.31,"open":6.31,"volume":39372800}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":2800,"close":7.44,"high":7.52,"low":6.98,"open":7,"volume":28086000},{"timestamp":1364909400,"date":"2013-04-02","index":2801,"close":7.56,"high":7.59,"low":7.26,"open":7.43,"volume":16349200},{"timestamp":1364995800,"date":"2013-04-03","index":2802,"close":7.56,"high":7.65,"low":7.5,"open":7.57,"volume":18020400},{"timestamp":1365082200,"date":"2013-04-04","index":2803,"close":7.47,"high":7.78,"low":7.37,"open":7.55,"volume":17995200},{"timestamp":1365168600,"date":"2013-04-05","index":2804,"close":7.49,"high":7.52,"low":7.33,"open":7.41,"volume":11217200},{"timestamp":1365427800,"date":"2013-04-08","index":2805,"close":7.57,"high":7.64,"low":7.46,"open":7.51,"volume":11594000},{"timestamp":1365514200,"date":"2013-04-09","index":2806,"close":7.47,"high":7.59,"low":7.46,"open":7.55,"volume":9748000},{"timestamp":1365600600,"date":"2013-04-10","index":2807,"close":7.48,"high":7.56,"low":7.38,"open":7.5,"volume":11600000},{"timestamp":1365687000,"date":"2013-04-11","index":2808,"close":7.92,"high":7.94,"low":7.48,"open":7.5,"volume":25042000},{"timestamp":1365773400,"date":"2013-04-12","index":2809,"close":8.01,"high":8.08,"low":7.79,"open":7.89,"volume":11446800},{"timestamp":1366032600,"date":"2013-04-15","index":2810,"close":7.84,"high":8.04,"low":7.83,"open":8,"volume":11366800}]},{"date":"2012-11-15","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1351776600,"date":"2012-11-01","index":2699,"close":5.9,"high":5.91,"low":5.7,"open":5.71,"volume":6469200},{"timestamp":1351863000,"date":"2012-11-02","index":2700,"close":5.95,"high":5.99,"low":5.9,"open":5.9,"volume":9767600},{"timestamp":1352125800,"date":"2012-11-05","index":2701,"close":5.93,"high":6.07,"low":5.91,"open":5.96,"volume":7708400},{"timestamp":1352212200,"date":"2012-11-06","index":2702,"close":5.98,"high":6.03,"low":5.94,"open":5.97,"volume":5580400},{"timestamp":1352298600,"date":"2012-11-07","index":2703,"close":5.85,"high":5.97,"low":5.81,"open":5.95,"volume":7892400},{"timestamp":1352385000,"date":"2012-11-08","index":2704,"close":5.63,"high":5.86,"low":5.51,"open":5.84,"volume":11655200},{"timestamp":1352471400,"date":"2012-11-09","index":2705,"close":5.53,"high":5.67,"low":5.35,"open":5.55,"volume":13927200},{"timestamp":1352730600,"date":"2012-11-12","index":2706,"close":5.77,"high":5.81,"low":5.53,"open":5.53,"volume":11094400},{"timestamp":1352817000,"date":"2012-11-13","index":2707,"close":5.82,"high":5.82,"low":5.59,"open":5.74,"volume":13159200},{"timestamp":1352903400,"date":"2012-11-14","index":2708,"close":5.87,"high":6.06,"low":5.8,"open":5.84,"volume":25697200},{"timestamp":1352989800,"date":"2012-11-15","index":2709,"close":6.13,"high":6.22,"low":5.75,"open":6.01,"volume":43767600}],"post":[{"timestamp":1353076200,"date":"2012-11-16","index":2710,"close":6.39,"high":6.41,"low":6.16,"open":6.16,"volume":29376000},{"timestamp":1353335400,"date":"2012-11-19","index":2711,"close":6.48,"high":6.55,"low":6.32,"open":6.47,"volume":23256000},{"timestamp":1353421800,"date":"2012-11-20","index":2712,"close":6.62,"high":6.62,"low":6.44,"open":6.49,"volume":11994400},{"timestamp":1353508200,"date":"2012-11-21","index":2713,"close":6.77,"high":6.79,"low":6.57,"open":6.61,"volume":22854400},{"timestamp":1353681000,"date":"2012-11-23","index":2714,"close":6.77,"high":7,"low":6.74,"open":6.83,"volume":10151600},{"timestamp":1353940200,"date":"2012-11-26","index":2715,"close":6.7,"high":6.75,"low":6.6,"open":6.71,"volume":9468400},{"timestamp":1354026600,"date":"2012-11-27","index":2716,"close":6.67,"high":6.88,"low":6.66,"open":6.71,"volume":12588400},{"timestamp":1354113000,"date":"2012-11-28","index":2717,"close":6.61,"high":6.69,"low":6.56,"open":6.66,"volume":14475600},{"timestamp":1354199400,"date":"2012-11-29","index":2718,"close":6.55,"high":6.67,"low":6.46,"open":6.64,"volume":10922800},{"timestamp":1354285800,"date":"2012-11-30","index":2719,"close":6.56,"high":6.64,"low":6.52,"open":6.58,"volume":10282000},{"timestamp":1354545000,"date":"2012-12-03","index":2720,"close":6.46,"high":6.61,"low":6.45,"open":6.61,"volume":9694400}]},{"date":"2012-08-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1343914200,"date":"2012-08-02","index":2637,"close":3.94,"high":4.03,"low":3.83,"open":3.99,"volume":15403600},{"timestamp":1344000600,"date":"2012-08-03","index":2638,"close":3.97,"high":4.03,"low":3.96,"open":3.98,"volume":9270800},{"timestamp":1344259800,"date":"2012-08-06","index":2639,"close":4,"high":4.09,"low":3.97,"open":4.02,"volume":10794000},{"timestamp":1344346200,"date":"2012-08-07","index":2640,"close":4.2,"high":4.25,"low":4,"open":4,"volume":11186400},{"timestamp":1344432600,"date":"2012-08-08","index":2641,"close":4.18,"high":4.22,"low":4.17,"open":4.18,"volume":5980000},{"timestamp":1344519000,"date":"2012-08-09","index":2642,"close":4.21,"high":4.22,"low":4.13,"open":4.18,"volume":6773200},{"timestamp":1344605400,"date":"2012-08-10","index":2643,"close":4.43,"high":4.43,"low":4.16,"open":4.2,"volume":18812000},{"timestamp":1344864600,"date":"2012-08-13","index":2644,"close":4.47,"high":4.71,"low":4.4,"open":4.63,"volume":21730400},{"timestamp":1344951000,"date":"2012-08-14","index":2645,"close":4.32,"high":4.52,"low":4.3,"open":4.49,"volume":20002400},{"timestamp":1345037400,"date":"2012-08-15","index":2646,"close":4.26,"high":4.41,"low":4.26,"open":4.32,"volume":18440000},{"timestamp":1345123800,"date":"2012-08-16","index":2647,"close":4.49,"high":4.57,"low":4.15,"open":4.32,"volume":44530800}],"post":[{"timestamp":1345210200,"date":"2012-08-17","index":2648,"close":4.64,"high":4.68,"low":4.44,"open":4.5,"volume":24764000},{"timestamp":1345469400,"date":"2012-08-20","index":2649,"close":4.87,"high":4.9,"low":4.63,"open":4.69,"volume":27220800},{"timestamp":1345555800,"date":"2012-08-21","index":2650,"close":4.87,"high":4.89,"low":4.73,"open":4.87,"volume":20158400},{"timestamp":1345642200,"date":"2012-08-22","index":2651,"close":4.7,"high":4.89,"low":4.65,"open":4.87,"volume":18076400},{"timestamp":1345728600,"date":"2012-08-23","index":2652,"close":4.72,"high":4.76,"low":4.7,"open":4.72,"volume":10826000},{"timestamp":1345815000,"date":"2012-08-24","index":2653,"close":4.61,"high":4.69,"low":4.57,"open":4.66,"volume":12168800},{"timestamp":1346074200,"date":"2012-08-27","index":2654,"close":4.54,"high":4.63,"low":4.53,"open":4.63,"volume":8438000},{"timestamp":1346160600,"date":"2012-08-28","index":2655,"close":4.53,"high":4.57,"low":4.52,"open":4.55,"volume":8153200},{"timestamp":1346247000,"date":"2012-08-29","index":2656,"close":4.65,"high":4.68,"low":4.49,"open":4.55,"volume":14051600},{"timestamp":1346333400,"date":"2012-08-30","index":2657,"close":4.79,"high":4.84,"low":4.63,"open":4.66,"volume":13877200},{"timestamp":1346419800,"date":"2012-08-31","index":2658,"close":4.77,"high":4.81,"low":4.72,"open":4.8,"volume":15605600}]},{"date":"2012-05-17","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":2574,"close":5.62,"high":5.7,"low":5.49,"open":5.68,"volume":10063600},{"timestamp":1336138200,"date":"2012-05-04","index":2575,"close":5.46,"high":5.63,"low":5.46,"open":5.59,"volume":7302000},{"timestamp":1336397400,"date":"2012-05-07","index":2576,"close":5.27,"high":5.5,"low":5.26,"open":5.43,"volume":11707600},{"timestamp":1336483800,"date":"2012-05-08","index":2577,"close":5.28,"high":5.39,"low":5.18,"open":5.23,"volume":17536000},{"timestamp":1336570200,"date":"2012-05-09","index":2578,"close":5.23,"high":5.29,"low":5.18,"open":5.21,"volume":16157600},{"timestamp":1336656600,"date":"2012-05-10","index":2579,"close":5.27,"high":5.3,"low":5.22,"open":5.26,"volume":10103600},{"timestamp":1336743000,"date":"2012-05-11","index":2580,"close":5.08,"high":5.31,"low":5.04,"open":5.21,"volume":20427200},{"timestamp":1337002200,"date":"2012-05-14","index":2581,"close":5.22,"high":5.3,"low":5.02,"open":5.04,"volume":12568800},{"timestamp":1337088600,"date":"2012-05-15","index":2582,"close":5.16,"high":5.22,"low":5.09,"open":5.2,"volume":12344400},{"timestamp":1337175000,"date":"2012-05-16","index":2583,"close":5.21,"high":5.28,"low":5.17,"open":5.18,"volume":13711600},{"timestamp":1337261400,"date":"2012-05-17","index":2584,"close":4.63,"high":5.05,"low":4.61,"open":4.99,"volume":48078800}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":2585,"close":4.77,"high":4.84,"low":4.53,"open":4.62,"volume":19713200},{"timestamp":1337607000,"date":"2012-05-21","index":2586,"close":4.74,"high":4.81,"low":4.73,"open":4.77,"volume":19206400},{"timestamp":1337693400,"date":"2012-05-22","index":2587,"close":4.76,"high":4.82,"low":4.74,"open":4.78,"volume":14009200},{"timestamp":1337779800,"date":"2012-05-23","index":2588,"close":4.77,"high":4.82,"low":4.67,"open":4.74,"volume":22000000},{"timestamp":1337866200,"date":"2012-05-24","index":2589,"close":4.79,"high":4.8,"low":4.69,"open":4.77,"volume":19172800},{"timestamp":1337952600,"date":"2012-05-25","index":2590,"close":4.88,"high":4.93,"low":4.8,"open":4.81,"volume":12567200},{"timestamp":1338298200,"date":"2012-05-29","index":2591,"close":4.93,"high":4.95,"low":4.82,"open":4.9,"volume":10799200},{"timestamp":1338384600,"date":"2012-05-30","index":2592,"close":4.91,"high":5.28,"low":4.78,"open":4.88,"volume":26932000},{"timestamp":1338471000,"date":"2012-05-31","index":2593,"close":4.8,"high":4.93,"low":4.75,"open":4.87,"volume":11325600},{"timestamp":1338557400,"date":"2012-06-01","index":2594,"close":4.8,"high":4.86,"low":4.66,"open":4.69,"volume":14711600},{"timestamp":1338816600,"date":"2012-06-04","index":2595,"close":4.8,"high":4.82,"low":4.71,"open":4.8,"volume":14632400}]},{"date":"2012-03-22","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":2535,"close":6.05,"high":6.09,"low":5.99,"open":6,"volume":13078400},{"timestamp":1331303400,"date":"2012-03-09","index":2536,"close":5.97,"high":6.03,"low":5.89,"open":5.98,"volume":20076800},{"timestamp":1331559000,"date":"2012-03-12","index":2537,"close":5.94,"high":6.01,"low":5.89,"open":5.97,"volume":8457200},{"timestamp":1331645400,"date":"2012-03-13","index":2538,"close":5.95,"high":6.02,"low":5.88,"open":6.02,"volume":13164000},{"timestamp":1331731800,"date":"2012-03-14","index":2539,"close":5.88,"high":5.99,"low":5.83,"open":5.94,"volume":13883200},{"timestamp":1331818200,"date":"2012-03-15","index":2540,"close":5.95,"high":5.95,"low":5.82,"open":5.88,"volume":11116400},{"timestamp":1331904600,"date":"2012-03-16","index":2541,"close":5.89,"high":5.97,"low":5.88,"open":5.97,"volume":15375600},{"timestamp":1332163800,"date":"2012-03-19","index":2542,"close":5.99,"high":6.04,"low":5.89,"open":5.91,"volume":14823600},{"timestamp":1332250200,"date":"2012-03-20","index":2543,"close":6,"high":6.08,"low":5.9,"open":5.99,"volume":14239600},{"timestamp":1332336600,"date":"2012-03-21","index":2544,"close":6.17,"high":6.19,"low":6,"open":6.01,"volume":17963600},{"timestamp":1332423000,"date":"2012-03-22","index":2545,"close":5.79,"high":6.44,"low":5.75,"open":6.31,"volume":44606800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":2546,"close":5.91,"high":5.94,"low":5.74,"open":5.82,"volume":15335600},{"timestamp":1332768600,"date":"2012-03-26","index":2547,"close":5.95,"high":6.02,"low":5.88,"open":5.96,"volume":12685600},{"timestamp":1332855000,"date":"2012-03-27","index":2548,"close":5.94,"high":5.99,"low":5.9,"open":5.97,"volume":8856400},{"timestamp":1332941400,"date":"2012-03-28","index":2549,"close":5.87,"high":5.94,"low":5.8,"open":5.93,"volume":12501600},{"timestamp":1333027800,"date":"2012-03-29","index":2550,"close":5.65,"high":5.91,"low":5.51,"open":5.8,"volume":35629600},{"timestamp":1333114200,"date":"2012-03-30","index":2551,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":19977200},{"timestamp":1333373400,"date":"2012-04-02","index":2552,"close":5.61,"high":5.66,"low":5.41,"open":5.43,"volume":20012000},{"timestamp":1333459800,"date":"2012-04-03","index":2553,"close":5.51,"high":5.68,"low":5.48,"open":5.62,"volume":15712400},{"timestamp":1333546200,"date":"2012-04-04","index":2554,"close":5.49,"high":5.57,"low":5.43,"open":5.49,"volume":11406000},{"timestamp":1333632600,"date":"2012-04-05","index":2555,"close":5.43,"high":5.53,"low":5.41,"open":5.46,"volume":11237600},{"timestamp":1333978200,"date":"2012-04-09","index":2556,"close":5.46,"high":5.52,"low":5.36,"open":5.39,"volume":10108000}]},{"date":"2011-11-17","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":2450,"close":6.46,"high":6.47,"low":6.22,"open":6.32,"volume":10368400},{"timestamp":1320413400,"date":"2011-11-04","index":2451,"close":6.42,"high":6.47,"low":6.37,"open":6.43,"volume":10893200},{"timestamp":1320676200,"date":"2011-11-07","index":2452,"close":6.36,"high":6.45,"low":6.33,"open":6.43,"volume":7739200},{"timestamp":1320762600,"date":"2011-11-08","index":2453,"close":6.41,"high":6.43,"low":6.28,"open":6.38,"volume":7874000},{"timestamp":1320849000,"date":"2011-11-09","index":2454,"close":6.23,"high":6.38,"low":6.22,"open":6.28,"volume":7390400},{"timestamp":1320935400,"date":"2011-11-10","index":2455,"close":6.15,"high":6.3,"low":6.11,"open":6.3,"volume":13498800},{"timestamp":1321021800,"date":"2011-11-11","index":2456,"close":6.29,"high":6.36,"low":6.18,"open":6.22,"volume":9797200},{"timestamp":1321281000,"date":"2011-11-14","index":2457,"close":6.16,"high":6.21,"low":6.01,"open":6.21,"volume":12884400},{"timestamp":1321367400,"date":"2011-11-15","index":2458,"close":5.89,"high":6.13,"low":5.88,"open":6.13,"volume":28351600},{"timestamp":1321453800,"date":"2011-11-16","index":2459,"close":5.63,"high":5.82,"low":5.56,"open":5.8,"volume":46004000},{"timestamp":1321540200,"date":"2011-11-17","index":2460,"close":5.48,"high":5.71,"low":5.44,"open":5.55,"volume":28222800}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":2461,"close":5.61,"high":5.7,"low":5.48,"open":5.5,"volume":24363600},{"timestamp":1321885800,"date":"2011-11-21","index":2462,"close":5.68,"high":5.74,"low":5.47,"open":5.52,"volume":22012800},{"timestamp":1321972200,"date":"2011-11-22","index":2463,"close":5.61,"high":5.68,"low":5.6,"open":5.66,"volume":15705200},{"timestamp":1322058600,"date":"2011-11-23","index":2464,"close":5.53,"high":5.59,"low":5.47,"open":5.57,"volume":15152000},{"timestamp":1322231400,"date":"2011-11-25","index":2465,"close":5.38,"high":5.51,"low":5.36,"open":5.49,"volume":7029200},{"timestamp":1322490600,"date":"2011-11-28","index":2466,"close":5.59,"high":5.62,"low":5.51,"open":5.51,"volume":13752000},{"timestamp":1322577000,"date":"2011-11-29","index":2467,"close":5.69,"high":5.81,"low":5.63,"open":5.63,"volume":19185200},{"timestamp":1322663400,"date":"2011-11-30","index":2468,"close":5.78,"high":5.86,"low":5.68,"open":5.82,"volume":13308800},{"timestamp":1322749800,"date":"2011-12-01","index":2469,"close":5.84,"high":5.88,"low":5.73,"open":5.78,"volume":9447600},{"timestamp":1322836200,"date":"2011-12-02","index":2470,"close":5.8,"high":5.96,"low":5.78,"open":5.93,"volume":8672400},{"timestamp":1323095400,"date":"2011-12-05","index":2471,"close":5.92,"high":5.93,"low":5.8,"open":5.86,"volume":10777600}]},{"date":"2011-08-18","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":2386,"close":5.47,"high":5.67,"low":5.47,"open":5.64,"volume":23584400},{"timestamp":1312551000,"date":"2011-08-05","index":2387,"close":5.53,"high":5.61,"low":5.38,"open":5.52,"volume":29738800},{"timestamp":1312810200,"date":"2011-08-08","index":2388,"close":5.14,"high":5.45,"low":5.09,"open":5.41,"volume":23076800},{"timestamp":1312896600,"date":"2011-08-09","index":2389,"close":5.34,"high":5.35,"low":5.05,"open":5.17,"volume":19598000},{"timestamp":1312983000,"date":"2011-08-10","index":2390,"close":5.14,"high":5.3,"low":5.11,"open":5.22,"volume":15165200},{"timestamp":1313069400,"date":"2011-08-11","index":2391,"close":5.36,"high":5.43,"low":5.12,"open":5.16,"volume":11655200},{"timestamp":1313155800,"date":"2011-08-12","index":2392,"close":5.18,"high":5.37,"low":5.12,"open":5.37,"volume":17011600},{"timestamp":1313415000,"date":"2011-08-15","index":2393,"close":5.24,"high":5.26,"low":5.14,"open":5.2,"volume":14981200},{"timestamp":1313501400,"date":"2011-08-16","index":2394,"close":5.35,"high":5.37,"low":5.16,"open":5.19,"volume":14374800},{"timestamp":1313587800,"date":"2011-08-17","index":2395,"close":5.11,"high":5.38,"low":5.03,"open":5.36,"volume":21244800},{"timestamp":1313674200,"date":"2011-08-18","index":2396,"close":5.36,"high":5.36,"low":4.59,"open":4.68,"volume":56232000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":2397,"close":5.39,"high":5.73,"low":5.25,"open":5.27,"volume":32240000},{"timestamp":1314019800,"date":"2011-08-22","index":2398,"close":5.4,"high":5.49,"low":5.26,"open":5.49,"volume":22248400},{"timestamp":1314106200,"date":"2011-08-23","index":2399,"close":5.64,"high":5.64,"low":5.36,"open":5.44,"volume":20627200},{"timestamp":1314192600,"date":"2011-08-24","index":2400,"close":5.84,"high":5.86,"low":5.63,"open":5.63,"volume":20480800},{"timestamp":1314279000,"date":"2011-08-25","index":2401,"close":5.63,"high":5.91,"low":5.62,"open":5.86,"volume":14174800},{"timestamp":1314365400,"date":"2011-08-26","index":2402,"close":5.7,"high":5.75,"low":5.51,"open":5.6,"volume":12893600},{"timestamp":1314624600,"date":"2011-08-29","index":2403,"close":5.78,"high":5.78,"low":5.66,"open":5.74,"volume":15113600},{"timestamp":1314711000,"date":"2011-08-30","index":2404,"close":5.84,"high":5.99,"low":5.75,"open":5.77,"volume":14685200},{"timestamp":1314797400,"date":"2011-08-31","index":2405,"close":5.98,"high":6.01,"low":5.84,"open":5.88,"volume":17735600},{"timestamp":1314883800,"date":"2011-09-01","index":2406,"close":5.76,"high":5.99,"low":5.76,"open":5.96,"volume":10999200},{"timestamp":1314970200,"date":"2011-09-02","index":2407,"close":5.54,"high":5.71,"low":5.53,"open":5.68,"volume":10083200}]},{"date":"2011-05-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":2323,"close":6.47,"high":6.53,"low":6.4,"open":6.41,"volume":13301200},{"timestamp":1304688600,"date":"2011-05-06","index":2324,"close":6.36,"high":6.54,"low":6.34,"open":6.52,"volume":12817600},{"timestamp":1304947800,"date":"2011-05-09","index":2325,"close":6.37,"high":6.41,"low":6.32,"open":6.37,"volume":7954400},{"timestamp":1305034200,"date":"2011-05-10","index":2326,"close":6.45,"high":6.47,"low":6.36,"open":6.39,"volume":9244800},{"timestamp":1305120600,"date":"2011-05-11","index":2327,"close":6.45,"high":6.47,"low":6.35,"open":6.43,"volume":8936000},{"timestamp":1305207000,"date":"2011-05-12","index":2328,"close":6.48,"high":6.5,"low":6.38,"open":6.45,"volume":10474000},{"timestamp":1305293400,"date":"2011-05-13","index":2329,"close":6.68,"high":6.92,"low":6.63,"open":6.64,"volume":22156000},{"timestamp":1305552600,"date":"2011-05-16","index":2330,"close":6.62,"high":6.68,"low":6.53,"open":6.68,"volume":17397600},{"timestamp":1305639000,"date":"2011-05-17","index":2331,"close":6.59,"high":6.64,"low":6.51,"open":6.55,"volume":11913600},{"timestamp":1305725400,"date":"2011-05-18","index":2332,"close":6.67,"high":6.7,"low":6.58,"open":6.62,"volume":14644000},{"timestamp":1305811800,"date":"2011-05-19","index":2333,"close":6.83,"high":6.86,"low":6.14,"open":6.36,"volume":55522800}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":2334,"close":6.97,"high":7.05,"low":6.8,"open":6.86,"volume":30978000},{"timestamp":1306157400,"date":"2011-05-23","index":2335,"close":6.91,"high":7.01,"low":6.85,"open":6.91,"volume":16475600},{"timestamp":1306243800,"date":"2011-05-24","index":2336,"close":6.91,"high":7.16,"low":6.9,"open":6.93,"volume":24013200},{"timestamp":1306330200,"date":"2011-05-25","index":2337,"close":6.94,"high":6.99,"low":6.73,"open":6.87,"volume":20483600},{"timestamp":1306416600,"date":"2011-05-26","index":2338,"close":6.94,"high":6.98,"low":6.87,"open":6.93,"volume":10902400},{"timestamp":1306503000,"date":"2011-05-27","index":2339,"close":7.05,"high":7.06,"low":6.95,"open":6.98,"volume":9684000},{"timestamp":1306848600,"date":"2011-05-31","index":2340,"close":6.99,"high":7.12,"low":6.91,"open":7.08,"volume":19066400},{"timestamp":1306935000,"date":"2011-06-01","index":2341,"close":6.87,"high":7.01,"low":6.86,"open":6.98,"volume":15425600},{"timestamp":1307021400,"date":"2011-06-02","index":2342,"close":6.82,"high":6.95,"low":6.76,"open":6.95,"volume":12416000},{"timestamp":1307107800,"date":"2011-06-03","index":2343,"close":6.68,"high":6.79,"low":6.57,"open":6.74,"volume":12872000},{"timestamp":1307367000,"date":"2011-06-06","index":2344,"close":6.64,"high":6.76,"low":6.63,"open":6.68,"volume":8754400}]},{"date":"2011-03-24","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":2284,"close":4.89,"high":4.95,"low":4.88,"open":4.92,"volume":20054400},{"timestamp":1299853800,"date":"2011-03-11","index":2285,"close":4.94,"high":4.98,"low":4.86,"open":4.86,"volume":13231600},{"timestamp":1300109400,"date":"2011-03-14","index":2286,"close":4.95,"high":5.03,"low":4.9,"open":4.91,"volume":16224400},{"timestamp":1300195800,"date":"2011-03-15","index":2287,"close":5.13,"high":5.17,"low":4.86,"open":4.86,"volume":26211600},{"timestamp":1300282200,"date":"2011-03-16","index":2288,"close":5.14,"high":5.21,"low":5.08,"open":5.11,"volume":21472400},{"timestamp":1300368600,"date":"2011-03-17","index":2289,"close":5.24,"high":5.33,"low":5.18,"open":5.2,"volume":17913200},{"timestamp":1300455000,"date":"2011-03-18","index":2290,"close":5.24,"high":5.29,"low":5.15,"open":5.29,"volume":22613600},{"timestamp":1300714200,"date":"2011-03-21","index":2291,"close":5.3,"high":5.31,"low":5.23,"open":5.28,"volume":14425600},{"timestamp":1300800600,"date":"2011-03-22","index":2292,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":10503600},{"timestamp":1300887000,"date":"2011-03-23","index":2293,"close":5.28,"high":5.3,"low":5.17,"open":5.24,"volume":15660000},{"timestamp":1300973400,"date":"2011-03-24","index":2294,"close":5.43,"high":5.6,"low":5.38,"open":5.55,"volume":36630400}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":2295,"close":5.43,"high":5.51,"low":5.43,"open":5.46,"volume":20421600},{"timestamp":1301319000,"date":"2011-03-28","index":2296,"close":5.49,"high":5.51,"low":5.45,"open":5.45,"volume":11341600},{"timestamp":1301405400,"date":"2011-03-29","index":2297,"close":5.58,"high":5.61,"low":5.48,"open":5.49,"volume":15980000},{"timestamp":1301491800,"date":"2011-03-30","index":2298,"close":5.66,"high":5.7,"low":5.56,"open":5.63,"volume":14192400},{"timestamp":1301578200,"date":"2011-03-31","index":2299,"close":5.63,"high":5.66,"low":5.57,"open":5.64,"volume":11223200},{"timestamp":1301664600,"date":"2011-04-01","index":2300,"close":5.73,"high":5.76,"low":5.64,"open":5.67,"volume":21412000},{"timestamp":1301923800,"date":"2011-04-04","index":2301,"close":5.64,"high":5.78,"low":5.62,"open":5.73,"volume":10445200},{"timestamp":1302010200,"date":"2011-04-05","index":2302,"close":5.89,"high":6,"low":5.63,"open":5.64,"volume":26934800},{"timestamp":1302096600,"date":"2011-04-06","index":2303,"close":5.97,"high":6.05,"low":5.89,"open":5.89,"volume":19400000},{"timestamp":1302183000,"date":"2011-04-07","index":2304,"close":6.01,"high":6.1,"low":5.97,"open":5.99,"volume":19617200},{"timestamp":1302269400,"date":"2011-04-08","index":2305,"close":5.95,"high":6.05,"low":5.89,"open":6.01,"volume":15777600}]},{"date":"2010-11-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":2198,"close":4.99,"high":4.99,"low":4.91,"open":4.91,"volume":11070400},{"timestamp":1288963800,"date":"2010-11-05","index":2199,"close":5,"high":5.09,"low":4.96,"open":4.97,"volume":14497200},{"timestamp":1289226600,"date":"2010-11-08","index":2200,"close":5.13,"high":5.19,"low":4.94,"open":5,"volume":14281600},{"timestamp":1289313000,"date":"2010-11-09","index":2201,"close":5.05,"high":5.17,"low":5.04,"open":5.15,"volume":15514000},{"timestamp":1289399400,"date":"2010-11-10","index":2202,"close":5.03,"high":5.09,"low":5.01,"open":5.05,"volume":16176400},{"timestamp":1289485800,"date":"2010-11-11","index":2203,"close":5.28,"high":5.29,"low":4.95,"open":5,"volume":29224000},{"timestamp":1289572200,"date":"2010-11-12","index":2204,"close":5.21,"high":5.3,"low":5.16,"open":5.25,"volume":13454000},{"timestamp":1289831400,"date":"2010-11-15","index":2205,"close":5.18,"high":5.26,"low":5.17,"open":5.24,"volume":8705200},{"timestamp":1289917800,"date":"2010-11-16","index":2206,"close":5.21,"high":5.3,"low":5.14,"open":5.15,"volume":23330800},{"timestamp":1290004200,"date":"2010-11-17","index":2207,"close":5.25,"high":5.53,"low":5.24,"open":5.36,"volume":46576000},{"timestamp":1290090600,"date":"2010-11-18","index":2208,"close":5.1,"high":5.42,"low":5.01,"open":5.13,"volume":44690400}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":2209,"close":5.03,"high":5.1,"low":4.97,"open":5.09,"volume":14322800},{"timestamp":1290436200,"date":"2010-11-22","index":2210,"close":5.09,"high":5.16,"low":5.01,"open":5.03,"volume":13339600},{"timestamp":1290522600,"date":"2010-11-23","index":2211,"close":5.05,"high":5.11,"low":5.03,"open":5.06,"volume":8614400},{"timestamp":1290609000,"date":"2010-11-24","index":2212,"close":5.09,"high":5.13,"low":5.04,"open":5.09,"volume":7475200},{"timestamp":1290781800,"date":"2010-11-26","index":2213,"close":5.13,"high":5.18,"low":5.06,"open":5.08,"volume":4770000},{"timestamp":1291041000,"date":"2010-11-29","index":2214,"close":5.03,"high":5.11,"low":5.02,"open":5.09,"volume":10330400},{"timestamp":1291127400,"date":"2010-11-30","index":2215,"close":4.98,"high":5.07,"low":4.97,"open":5,"volume":12746000},{"timestamp":1291213800,"date":"2010-12-01","index":2216,"close":5.07,"high":5.13,"low":4.97,"open":5.05,"volume":17286400},{"timestamp":1291300200,"date":"2010-12-02","index":2217,"close":5.29,"high":5.31,"low":5.05,"open":5.08,"volume":21618400},{"timestamp":1291386600,"date":"2010-12-03","index":2218,"close":5.33,"high":5.35,"low":5.25,"open":5.28,"volume":15067200},{"timestamp":1291645800,"date":"2010-12-06","index":2219,"close":5.31,"high":5.35,"low":5.26,"open":5.33,"volume":8966800}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":2134,"close":5.28,"high":5.3,"low":5.2,"open":5.3,"volume":8965600},{"timestamp":1281101400,"date":"2010-08-06","index":2135,"close":5.24,"high":5.25,"low":5.11,"open":5.23,"volume":10918000},{"timestamp":1281360600,"date":"2010-08-09","index":2136,"close":5.24,"high":5.35,"low":5.22,"open":5.29,"volume":13735200},{"timestamp":1281447000,"date":"2010-08-10","index":2137,"close":5.13,"high":5.23,"low":5.1,"open":5.19,"volume":14230000},{"timestamp":1281533400,"date":"2010-08-11","index":2138,"close":4.97,"high":5.09,"low":4.94,"open":5.07,"volume":17867600},{"timestamp":1281619800,"date":"2010-08-12","index":2139,"close":4.93,"high":5.03,"low":4.86,"open":4.92,"volume":14706400},{"timestamp":1281706200,"date":"2010-08-13","index":2140,"close":4.89,"high":4.93,"low":4.86,"open":4.91,"volume":9609200},{"timestamp":1281965400,"date":"2010-08-16","index":2141,"close":4.96,"high":4.98,"low":4.79,"open":4.87,"volume":8584000},{"timestamp":1282051800,"date":"2010-08-17","index":2142,"close":5.01,"high":5.05,"low":4.94,"open":5,"volume":6376800},{"timestamp":1282138200,"date":"2010-08-18","index":2143,"close":5.19,"high":5.22,"low":4.98,"open":4.98,"volume":13283200},{"timestamp":1282224600,"date":"2010-08-19","index":2144,"close":4.76,"high":4.92,"low":4.71,"open":4.84,"volume":47737200}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":2145,"close":4.7,"high":4.78,"low":4.64,"open":4.74,"volume":16035600},{"timestamp":1282570200,"date":"2010-08-23","index":2146,"close":4.61,"high":4.75,"low":4.58,"open":4.73,"volume":11727200},{"timestamp":1282656600,"date":"2010-08-24","index":2147,"close":4.59,"high":4.63,"low":4.49,"open":4.56,"volume":13345600},{"timestamp":1282743000,"date":"2010-08-25","index":2148,"close":4.61,"high":4.64,"low":4.51,"open":4.53,"volume":13495600},{"timestamp":1282829400,"date":"2010-08-26","index":2149,"close":4.59,"high":4.66,"low":4.55,"open":4.62,"volume":13732000},{"timestamp":1282915800,"date":"2010-08-27","index":2150,"close":4.58,"high":4.61,"low":4.47,"open":4.61,"volume":13263600},{"timestamp":1283175000,"date":"2010-08-30","index":2151,"close":4.47,"high":4.55,"low":4.44,"open":4.54,"volume":11451600},{"timestamp":1283261400,"date":"2010-08-31","index":2152,"close":4.48,"high":4.53,"low":4.43,"open":4.45,"volume":16536400},{"timestamp":1283347800,"date":"2010-09-01","index":2153,"close":4.57,"high":4.62,"low":4.51,"open":4.54,"volume":12469200},{"timestamp":1283434200,"date":"2010-09-02","index":2154,"close":4.63,"high":4.67,"low":4.57,"open":4.57,"volume":7676800},{"timestamp":1283520600,"date":"2010-09-03","index":2155,"close":4.75,"high":4.78,"low":4.67,"open":4.67,"volume":7668000}]},{"date":"2010-05-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":2071,"close":5.8,"high":6.11,"low":5.52,"open":6.07,"volume":26537200},{"timestamp":1273239000,"date":"2010-05-07","index":2072,"close":5.64,"high":5.84,"low":5.48,"open":5.75,"volume":28214400},{"timestamp":1273498200,"date":"2010-05-10","index":2073,"close":5.82,"high":5.98,"low":5.73,"open":5.9,"volume":19441200},{"timestamp":1273584600,"date":"2010-05-11","index":2074,"close":5.74,"high":5.82,"low":5.56,"open":5.72,"volume":25358000},{"timestamp":1273671000,"date":"2010-05-12","index":2075,"close":5.78,"high":5.81,"low":5.57,"open":5.7,"volume":20704000},{"timestamp":1273757400,"date":"2010-05-13","index":2076,"close":5.67,"high":5.86,"low":5.66,"open":5.78,"volume":14396400},{"timestamp":1273843800,"date":"2010-05-14","index":2077,"close":5.46,"high":5.57,"low":5.22,"open":5.43,"volume":37874000},{"timestamp":1274103000,"date":"2010-05-17","index":2078,"close":5.51,"high":5.51,"low":5.32,"open":5.46,"volume":20410800},{"timestamp":1274189400,"date":"2010-05-18","index":2079,"close":5.35,"high":5.6,"low":5.33,"open":5.55,"volume":17028000},{"timestamp":1274275800,"date":"2010-05-19","index":2080,"close":5.32,"high":5.38,"low":5.18,"open":5.34,"volume":25809600},{"timestamp":1274362200,"date":"2010-05-20","index":2081,"close":5.16,"high":5.71,"low":5.15,"open":5.39,"volume":58545600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":2082,"close":5.32,"high":5.4,"low":5.07,"open":5.12,"volume":24071200},{"timestamp":1274707800,"date":"2010-05-24","index":2083,"close":5.32,"high":5.39,"low":5.25,"open":5.33,"volume":19369200},{"timestamp":1274794200,"date":"2010-05-25","index":2084,"close":5.48,"high":5.5,"low":5.16,"open":5.2,"volume":32569200},{"timestamp":1274880600,"date":"2010-05-26","index":2085,"close":5.41,"high":5.55,"low":5.4,"open":5.52,"volume":20909200},{"timestamp":1274967000,"date":"2010-05-27","index":2086,"close":5.74,"high":5.76,"low":5.63,"open":5.64,"volume":19578400},{"timestamp":1275053400,"date":"2010-05-28","index":2087,"close":5.7,"high":5.79,"low":5.57,"open":5.73,"volume":15776800},{"timestamp":1275399000,"date":"2010-06-01","index":2088,"close":5.47,"high":5.67,"low":5.47,"open":5.65,"volume":16959200},{"timestamp":1275485400,"date":"2010-06-02","index":2089,"close":5.53,"high":5.56,"low":5.42,"open":5.48,"volume":14154800},{"timestamp":1275571800,"date":"2010-06-03","index":2090,"close":5.67,"high":5.68,"low":5.51,"open":5.54,"volume":13562000},{"timestamp":1275658200,"date":"2010-06-04","index":2091,"close":5.44,"high":5.63,"low":5.39,"open":5.54,"volume":16968000},{"timestamp":1275917400,"date":"2010-06-07","index":2092,"close":5.28,"high":5.51,"low":5.28,"open":5.45,"volume":17799600}]},{"date":"2010-03-18","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":2027,"close":4.45,"high":4.54,"low":4.41,"open":4.47,"volume":19592400},{"timestamp":1267799400,"date":"2010-03-05","index":2028,"close":4.52,"high":4.54,"low":4.44,"open":4.46,"volume":17628800},{"timestamp":1268058600,"date":"2010-03-08","index":2029,"close":4.62,"high":4.65,"low":4.52,"open":4.53,"volume":14404400},{"timestamp":1268145000,"date":"2010-03-09","index":2030,"close":4.51,"high":4.64,"low":4.47,"open":4.61,"volume":20690400},{"timestamp":1268231400,"date":"2010-03-10","index":2031,"close":4.57,"high":4.59,"low":4.49,"open":4.51,"volume":15324000},{"timestamp":1268317800,"date":"2010-03-11","index":2032,"close":4.84,"high":4.93,"low":4.53,"open":4.56,"volume":70812800},{"timestamp":1268404200,"date":"2010-03-12","index":2033,"close":4.8,"high":4.96,"low":4.78,"open":4.88,"volume":19390800},{"timestamp":1268659800,"date":"2010-03-15","index":2034,"close":4.85,"high":4.86,"low":4.68,"open":4.8,"volume":16786000},{"timestamp":1268746200,"date":"2010-03-16","index":2035,"close":4.85,"high":4.87,"low":4.78,"open":4.87,"volume":14022800},{"timestamp":1268832600,"date":"2010-03-17","index":2036,"close":4.97,"high":4.98,"low":4.82,"open":4.85,"volume":29221600},{"timestamp":1268919000,"date":"2010-03-18","index":2037,"close":5.29,"high":5.53,"low":5.26,"open":5.38,"volume":75227200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":2038,"close":5.28,"high":5.34,"low":5.22,"open":5.28,"volume":31450800},{"timestamp":1269264600,"date":"2010-03-22","index":2039,"close":5.4,"high":5.5,"low":5.35,"open":5.41,"volume":32534400},{"timestamp":1269351000,"date":"2010-03-23","index":2040,"close":5.55,"high":5.57,"low":5.36,"open":5.39,"volume":29708800},{"timestamp":1269437400,"date":"2010-03-24","index":2041,"close":5.43,"high":5.51,"low":5.38,"open":5.51,"volume":22520800},{"timestamp":1269523800,"date":"2010-03-25","index":2042,"close":5.45,"high":5.55,"low":5.43,"open":5.5,"volume":17515200},{"timestamp":1269610200,"date":"2010-03-26","index":2043,"close":5.5,"high":5.5,"low":5.39,"open":5.45,"volume":11542800},{"timestamp":1269869400,"date":"2010-03-29","index":2044,"close":5.44,"high":5.57,"low":5.43,"open":5.53,"volume":13868000},{"timestamp":1269955800,"date":"2010-03-30","index":2045,"close":5.45,"high":5.51,"low":5.41,"open":5.44,"volume":11360400},{"timestamp":1270042200,"date":"2010-03-31","index":2046,"close":5.48,"high":5.51,"low":5.41,"open":5.41,"volume":17516000},{"timestamp":1270128600,"date":"2010-04-01","index":2047,"close":5.6,"high":5.62,"low":5.48,"open":5.48,"volume":15999600},{"timestamp":1270474200,"date":"2010-04-05","index":2048,"close":5.66,"high":5.66,"low":5.59,"open":5.61,"volume":12947600}]},{"date":"2009-11-19","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1257431400,"date":"2009-11-05","index":1947,"close":6.05,"high":6.13,"low":5.93,"open":5.98,"volume":12047200},{"timestamp":1257517800,"date":"2009-11-06","index":1948,"close":6.16,"high":6.16,"low":5.97,"open":6.01,"volume":9437600},{"timestamp":1257777000,"date":"2009-11-09","index":1949,"close":6.38,"high":6.4,"low":6.21,"open":6.25,"volume":12618800},{"timestamp":1257863400,"date":"2009-11-10","index":1950,"close":6.3,"high":6.51,"low":6.23,"open":6.51,"volume":17291600},{"timestamp":1257949800,"date":"2009-11-11","index":1951,"close":6.11,"high":6.28,"low":6,"open":6.28,"volume":24894000},{"timestamp":1258036200,"date":"2009-11-12","index":1952,"close":6.16,"high":6.2,"low":6.04,"open":6.04,"volume":17740800},{"timestamp":1258122600,"date":"2009-11-13","index":1953,"close":5.92,"high":6.23,"low":5.86,"open":6.16,"volume":30455600},{"timestamp":1258381800,"date":"2009-11-16","index":1954,"close":6.1,"high":6.17,"low":5.94,"open":5.95,"volume":17727200},{"timestamp":1258468200,"date":"2009-11-17","index":1955,"close":5.99,"high":6.09,"low":5.87,"open":6.08,"volume":13722800},{"timestamp":1258554600,"date":"2009-11-18","index":1956,"close":6.02,"high":6.05,"low":5.95,"open":6.04,"volume":16356400},{"timestamp":1258641000,"date":"2009-11-19","index":1957,"close":6.13,"high":6.16,"low":6,"open":6.13,"volume":28052000}],"post":[{"timestamp":1258727400,"date":"2009-11-20","index":1958,"close":6.37,"high":6.41,"low":6.1,"open":6.1,"volume":24193200},{"timestamp":1258986600,"date":"2009-11-23","index":1959,"close":6.41,"high":6.51,"low":6.37,"open":6.45,"volume":18866400},{"timestamp":1259073000,"date":"2009-11-24","index":1960,"close":6.32,"high":6.47,"low":6.29,"open":6.43,"volume":15699200},{"timestamp":1259159400,"date":"2009-11-25","index":1961,"close":6.4,"high":6.43,"low":6.28,"open":6.34,"volume":12368400},{"timestamp":1259332200,"date":"2009-11-27","index":1962,"close":6.33,"high":6.36,"low":6.18,"open":6.24,"volume":7013600},{"timestamp":1259591400,"date":"2009-11-30","index":1963,"close":6.1,"high":6.34,"low":5.94,"open":6.33,"volume":32250400},{"timestamp":1259677800,"date":"2009-12-01","index":1964,"close":5.96,"high":6.2,"low":5.93,"open":6.16,"volume":24110000},{"timestamp":1259764200,"date":"2009-12-02","index":1965,"close":5.47,"high":5.84,"low":5.34,"open":5.77,"volume":82857600},{"timestamp":1259850600,"date":"2009-12-03","index":1966,"close":5.34,"high":5.57,"low":5.34,"open":5.54,"volume":32134000},{"timestamp":1259937000,"date":"2009-12-04","index":1967,"close":5.33,"high":5.44,"low":5.24,"open":5.4,"volume":28291600},{"timestamp":1260196200,"date":"2009-12-07","index":1968,"close":5.48,"high":5.5,"low":5.28,"open":5.3,"volume":29156400}]},{"date":"2009-08-20","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1883,"close":6.13,"high":6.21,"low":6.03,"open":6.12,"volume":16098000},{"timestamp":1249651800,"date":"2009-08-07","index":1884,"close":6.29,"high":6.34,"low":6.09,"open":6.16,"volume":14760800},{"timestamp":1249911000,"date":"2009-08-10","index":1885,"close":6.04,"high":6.38,"low":5.97,"open":6.33,"volume":18084000},{"timestamp":1249997400,"date":"2009-08-11","index":1886,"close":6.18,"high":6.22,"low":6.01,"open":6.04,"volume":15786400},{"timestamp":1250083800,"date":"2009-08-12","index":1887,"close":6.41,"high":6.48,"low":6.13,"open":6.15,"volume":23210000},{"timestamp":1250170200,"date":"2009-08-13","index":1888,"close":6.58,"high":6.61,"low":6.32,"open":6.45,"volume":26032400},{"timestamp":1250256600,"date":"2009-08-14","index":1889,"close":6.61,"high":6.66,"low":6.44,"open":6.45,"volume":31286800},{"timestamp":1250515800,"date":"2009-08-17","index":1890,"close":6.27,"high":6.46,"low":6.26,"open":6.32,"volume":19117600},{"timestamp":1250602200,"date":"2009-08-18","index":1891,"close":6.14,"high":6.32,"low":6.03,"open":6.3,"volume":29814000},{"timestamp":1250688600,"date":"2009-08-19","index":1892,"close":6.3,"high":6.35,"low":6.04,"open":6.06,"volume":26332000},{"timestamp":1250775000,"date":"2009-08-20","index":1893,"close":5.85,"high":6.03,"low":5.75,"open":5.81,"volume":67452800}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1894,"close":5.78,"high":5.96,"low":5.76,"open":5.9,"volume":29613600},{"timestamp":1251120600,"date":"2009-08-24","index":1895,"close":5.64,"high":5.81,"low":5.57,"open":5.8,"volume":29498400},{"timestamp":1251207000,"date":"2009-08-25","index":1896,"close":5.61,"high":5.71,"low":5.58,"open":5.67,"volume":27330800},{"timestamp":1251293400,"date":"2009-08-26","index":1897,"close":5.64,"high":5.74,"low":5.51,"open":5.61,"volume":20362800},{"timestamp":1251379800,"date":"2009-08-27","index":1898,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":20830400},{"timestamp":1251466200,"date":"2009-08-28","index":1899,"close":5.87,"high":5.89,"low":5.76,"open":5.81,"volume":21142000},{"timestamp":1251725400,"date":"2009-08-31","index":1900,"close":5.95,"high":6.11,"low":5.92,"open":6.08,"volume":30459600},{"timestamp":1251811800,"date":"2009-09-01","index":1901,"close":5.83,"high":6.05,"low":5.82,"open":5.91,"volume":17736000},{"timestamp":1251898200,"date":"2009-09-02","index":1902,"close":5.86,"high":5.93,"low":5.74,"open":5.82,"volume":17472400},{"timestamp":1251984600,"date":"2009-09-03","index":1903,"close":5.99,"high":6,"low":5.78,"open":5.84,"volume":11936000},{"timestamp":1252071000,"date":"2009-09-04","index":1904,"close":6.01,"high":6.03,"low":5.86,"open":5.98,"volume":12266800}]},{"date":"2009-05-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1820,"close":6.73,"high":7,"low":6.48,"open":6.92,"volume":23629600},{"timestamp":1241789400,"date":"2009-05-08","index":1821,"close":6.53,"high":6.89,"low":6.47,"open":6.81,"volume":19250400},{"timestamp":1242048600,"date":"2009-05-11","index":1822,"close":6.66,"high":6.72,"low":6.31,"open":6.55,"volume":15956400},{"timestamp":1242135000,"date":"2009-05-12","index":1823,"close":6.56,"high":6.75,"low":6.39,"open":6.74,"volume":12664400},{"timestamp":1242221400,"date":"2009-05-13","index":1824,"close":6.41,"high":6.48,"low":6.28,"open":6.45,"volume":13865600},{"timestamp":1242307800,"date":"2009-05-14","index":1825,"close":6.49,"high":6.72,"low":6.32,"open":6.42,"volume":19002000},{"timestamp":1242394200,"date":"2009-05-15","index":1826,"close":6.62,"high":6.8,"low":6.47,"open":6.47,"volume":16987200},{"timestamp":1242653400,"date":"2009-05-18","index":1827,"close":6.57,"high":6.71,"low":6.39,"open":6.71,"volume":17980000},{"timestamp":1242739800,"date":"2009-05-19","index":1828,"close":6.45,"high":6.56,"low":6.41,"open":6.54,"volume":15981600},{"timestamp":1242826200,"date":"2009-05-20","index":1829,"close":6.62,"high":6.78,"low":6.47,"open":6.49,"volume":22625600},{"timestamp":1242912600,"date":"2009-05-21","index":1830,"close":5.59,"high":5.9,"low":5.46,"open":5.85,"volume":93280800}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1831,"close":5.64,"high":5.82,"low":5.59,"open":5.74,"volume":29644400},{"timestamp":1243344600,"date":"2009-05-26","index":1832,"close":5.84,"high":5.91,"low":5.57,"open":5.62,"volume":26845200},{"timestamp":1243431000,"date":"2009-05-27","index":1833,"close":5.5,"high":5.85,"low":5.49,"open":5.85,"volume":31670000},{"timestamp":1243517400,"date":"2009-05-28","index":1834,"close":5.88,"high":5.91,"low":5.58,"open":5.58,"volume":28178400},{"timestamp":1243603800,"date":"2009-05-29","index":1835,"close":6.24,"high":6.24,"low":5.9,"open":5.93,"volume":28922800},{"timestamp":1243863000,"date":"2009-06-01","index":1836,"close":6.45,"high":6.63,"low":6.25,"open":6.29,"volume":22536000},{"timestamp":1243949400,"date":"2009-06-02","index":1837,"close":6.08,"high":6.45,"low":5.98,"open":6.39,"volume":28647600},{"timestamp":1244035800,"date":"2009-06-03","index":1838,"close":6.04,"high":6.16,"low":5.99,"open":6.11,"volume":17809600},{"timestamp":1244122200,"date":"2009-06-04","index":1839,"close":6.11,"high":6.12,"low":5.84,"open":6.09,"volume":26048400},{"timestamp":1244208600,"date":"2009-06-05","index":1840,"close":5.97,"high":6.24,"low":5.89,"open":6.17,"volume":22467600},{"timestamp":1244467800,"date":"2009-06-08","index":1841,"close":6.08,"high":6.12,"low":5.85,"open":5.88,"volume":15417600}]},{"date":"2009-03-26","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1236864600,"date":"2009-03-12","index":1781,"close":6.35,"high":6.37,"low":6.01,"open":6.31,"volume":12505200},{"timestamp":1236951000,"date":"2009-03-13","index":1782,"close":6.41,"high":6.53,"low":6.27,"open":6.38,"volume":13562800},{"timestamp":1237210200,"date":"2009-03-16","index":1783,"close":6.1,"high":6.5,"low":6.07,"open":6.5,"volume":10923600},{"timestamp":1237296600,"date":"2009-03-17","index":1784,"close":6.24,"high":6.26,"low":5.97,"open":6.09,"volume":12678800},{"timestamp":1237383000,"date":"2009-03-18","index":1785,"close":6.21,"high":6.45,"low":6.09,"open":6.2,"volume":18758400},{"timestamp":1237469400,"date":"2009-03-19","index":1786,"close":6.36,"high":6.47,"low":6.06,"open":6.28,"volume":14676000},{"timestamp":1237555800,"date":"2009-03-20","index":1787,"close":6.21,"high":6.48,"low":6.13,"open":6.45,"volume":14899200},{"timestamp":1237815000,"date":"2009-03-23","index":1788,"close":6.66,"high":6.74,"low":6.32,"open":6.37,"volume":21946000},{"timestamp":1237901400,"date":"2009-03-24","index":1789,"close":6.76,"high":6.98,"low":6.45,"open":6.57,"volume":25125200},{"timestamp":1237987800,"date":"2009-03-25","index":1790,"close":6.71,"high":6.84,"low":6.38,"open":6.84,"volume":25804400},{"timestamp":1238074200,"date":"2009-03-26","index":1791,"close":6.55,"high":7.11,"low":6.45,"open":7.05,"volume":43962800}],"post":[{"timestamp":1238160600,"date":"2009-03-27","index":1792,"close":6.96,"high":7,"low":6.45,"open":6.52,"volume":22048800},{"timestamp":1238419800,"date":"2009-03-30","index":1793,"close":6.77,"high":6.84,"low":6.58,"open":6.8,"volume":13361600},{"timestamp":1238506200,"date":"2009-03-31","index":1794,"close":7.01,"high":7.24,"low":6.79,"open":6.83,"volume":21632000},{"timestamp":1238592600,"date":"2009-04-01","index":1795,"close":7.05,"high":7.14,"low":6.89,"open":7.14,"volume":16029200},{"timestamp":1238679000,"date":"2009-04-02","index":1796,"close":7.53,"high":7.63,"low":7.13,"open":7.18,"volume":17236400},{"timestamp":1238765400,"date":"2009-04-03","index":1797,"close":7.45,"high":7.82,"low":7.29,"open":7.51,"volume":28170800},{"timestamp":1239024600,"date":"2009-04-06","index":1798,"close":7.16,"high":7.34,"low":7,"open":7.18,"volume":24378400},{"timestamp":1239111000,"date":"2009-04-07","index":1799,"close":7.31,"high":7.38,"low":6.89,"open":7.03,"volume":15189200},{"timestamp":1239197400,"date":"2009-04-08","index":1800,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":10800000},{"timestamp":1239283800,"date":"2009-04-09","index":1801,"close":8.1,"high":8.11,"low":7.55,"open":7.75,"volume":13712000},{"timestamp":1239629400,"date":"2009-04-13","index":1802,"close":8.07,"high":8.2,"low":7.96,"open":8.07,"volume":15403200}]},{"date":"2008-11-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1696,"close":5.95,"high":6.37,"low":5.88,"open":6.26,"volume":12471200},{"timestamp":1226068200,"date":"2008-11-07","index":1697,"close":6.28,"high":6.32,"low":5.99,"open":6.01,"volume":11724800},{"timestamp":1226327400,"date":"2008-11-10","index":1698,"close":6.12,"high":6.61,"low":6.01,"open":6.43,"volume":6611600},{"timestamp":1226413800,"date":"2008-11-11","index":1699,"close":5.85,"high":6.09,"low":5.78,"open":6.03,"volume":7261600},{"timestamp":1226500200,"date":"2008-11-12","index":1700,"close":5.51,"high":5.58,"low":5.29,"open":5.48,"volume":12023600},{"timestamp":1226586600,"date":"2008-11-13","index":1701,"close":6.21,"high":6.22,"low":5.3,"open":5.45,"volume":11899200},{"timestamp":1226673000,"date":"2008-11-14","index":1702,"close":5.82,"high":6.53,"low":5.82,"open":6.09,"volume":17737200},{"timestamp":1226932200,"date":"2008-11-17","index":1703,"close":5.69,"high":6.06,"low":5.68,"open":5.82,"volume":10797200},{"timestamp":1227018600,"date":"2008-11-18","index":1704,"close":5.55,"high":5.82,"low":5.37,"open":5.68,"volume":10996000},{"timestamp":1227105000,"date":"2008-11-19","index":1705,"close":5.14,"high":5.62,"low":5.08,"open":5.53,"volume":14096000},{"timestamp":1227191400,"date":"2008-11-20","index":1706,"close":4.38,"high":5,"low":4.23,"open":4.78,"volume":34066000}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1707,"close":4.49,"high":4.67,"low":4.24,"open":4.67,"volume":23882400},{"timestamp":1227537000,"date":"2008-11-24","index":1708,"close":5.05,"high":5.14,"low":4.44,"open":4.58,"volume":17435600},{"timestamp":1227623400,"date":"2008-11-25","index":1709,"close":5.17,"high":5.41,"low":4.95,"open":5.15,"volume":13656400},{"timestamp":1227709800,"date":"2008-11-26","index":1710,"close":5.5,"high":5.54,"low":4.95,"open":5.07,"volume":15137600},{"timestamp":1227882600,"date":"2008-11-28","index":1711,"close":5.46,"high":5.63,"low":5.33,"open":5.5,"volume":3492400},{"timestamp":1228141800,"date":"2008-12-01","index":1712,"close":4.84,"high":5.41,"low":4.78,"open":5.41,"volume":16041200},{"timestamp":1228228200,"date":"2008-12-02","index":1713,"close":4.75,"high":4.99,"low":4.64,"open":4.9,"volume":13370000},{"timestamp":1228314600,"date":"2008-12-03","index":1714,"close":4.71,"high":4.94,"low":4.53,"open":4.63,"volume":17088000},{"timestamp":1228401000,"date":"2008-12-04","index":1715,"close":5.05,"high":5.3,"low":4.5,"open":4.61,"volume":14238800},{"timestamp":1228487400,"date":"2008-12-05","index":1716,"close":5.32,"high":5.41,"low":4.76,"open":5.04,"volume":16196400},{"timestamp":1228746600,"date":"2008-12-08","index":1717,"close":6.25,"high":6.28,"low":5.44,"open":5.59,"volume":19515600}]},{"date":"2008-08-21","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1218115800,"date":"2008-08-07","index":1632,"close":10.35,"high":10.6,"low":10.32,"open":10.6,"volume":8546400},{"timestamp":1218202200,"date":"2008-08-08","index":1633,"close":11.06,"high":11.11,"low":10.3,"open":10.31,"volume":11020000},{"timestamp":1218461400,"date":"2008-08-11","index":1634,"close":11.44,"high":11.92,"low":10.87,"open":10.93,"volume":20922800},{"timestamp":1218547800,"date":"2008-08-12","index":1635,"close":11.29,"high":11.4,"low":11.18,"open":11.4,"volume":12188400},{"timestamp":1218634200,"date":"2008-08-13","index":1636,"close":11.05,"high":11.25,"low":10.85,"open":11.25,"volume":10420800},{"timestamp":1218720600,"date":"2008-08-14","index":1637,"close":11.11,"high":11.25,"low":10.84,"open":11.08,"volume":9440000},{"timestamp":1218807000,"date":"2008-08-15","index":1638,"close":10.8,"high":11.28,"low":10.76,"open":11.19,"volume":13044000},{"timestamp":1219066200,"date":"2008-08-18","index":1639,"close":11.05,"high":11.09,"low":10.62,"open":10.87,"volume":14777600},{"timestamp":1219152600,"date":"2008-08-19","index":1640,"close":11.01,"high":11.26,"low":10.81,"open":10.99,"volume":12618400},{"timestamp":1219239000,"date":"2008-08-20","index":1641,"close":10.88,"high":11.12,"low":10.69,"open":11.12,"volume":11106400},{"timestamp":1219325400,"date":"2008-08-21","index":1642,"close":10.87,"high":10.97,"low":9.98,"open":10.39,"volume":45804800}],"post":[{"timestamp":1219411800,"date":"2008-08-22","index":1643,"close":11.04,"high":11.19,"low":10.82,"open":11,"volume":10726000},{"timestamp":1219671000,"date":"2008-08-25","index":1644,"close":10.81,"high":11.04,"low":10.7,"open":10.92,"volume":8637600},{"timestamp":1219757400,"date":"2008-08-26","index":1645,"close":10.78,"high":10.81,"low":10.52,"open":10.78,"volume":12825600},{"timestamp":1219843800,"date":"2008-08-27","index":1646,"close":10.77,"high":10.91,"low":10.71,"open":10.77,"volume":7100800},{"timestamp":1219930200,"date":"2008-08-28","index":1647,"close":11.02,"high":11.07,"low":10.81,"open":10.81,"volume":6842800},{"timestamp":1220016600,"date":"2008-08-29","index":1648,"close":10.97,"high":11.19,"low":10.91,"open":11,"volume":6734800},{"timestamp":1220362200,"date":"2008-09-02","index":1649,"close":11.35,"high":11.56,"low":11.09,"open":11.09,"volume":15146000},{"timestamp":1220448600,"date":"2008-09-03","index":1650,"close":10.98,"high":11.38,"low":10.91,"open":11.36,"volume":9074000},{"timestamp":1220535000,"date":"2008-09-04","index":1651,"close":10.98,"high":11.14,"low":10.81,"open":10.88,"volume":11927600},{"timestamp":1220621400,"date":"2008-09-05","index":1652,"close":10.91,"high":11.02,"low":10.6,"open":10.88,"volume":10644000},{"timestamp":1220880600,"date":"2008-09-08","index":1653,"close":11.07,"high":11.59,"low":10.8,"open":11.07,"volume":14582800}]},{"date":"2008-05-22","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1210253400,"date":"2008-05-08","index":1569,"close":12.77,"high":13.24,"low":12.7,"open":13.12,"volume":11374400},{"timestamp":1210339800,"date":"2008-05-09","index":1570,"close":12.81,"high":12.96,"low":12.52,"open":12.69,"volume":8953200},{"timestamp":1210599000,"date":"2008-05-12","index":1571,"close":13.52,"high":13.61,"low":12.81,"open":12.93,"volume":14618800},{"timestamp":1210685400,"date":"2008-05-13","index":1572,"close":13.65,"high":13.73,"low":13.45,"open":13.6,"volume":8144800},{"timestamp":1210771800,"date":"2008-05-14","index":1573,"close":13.74,"high":13.97,"low":13.65,"open":13.79,"volume":7578000},{"timestamp":1210858200,"date":"2008-05-15","index":1574,"close":13.86,"high":14,"low":13.61,"open":13.78,"volume":11836400},{"timestamp":1210944600,"date":"2008-05-16","index":1575,"close":13.47,"high":13.88,"low":13.07,"open":13.78,"volume":10736800},{"timestamp":1211203800,"date":"2008-05-19","index":1576,"close":13.05,"high":13.5,"low":12.95,"open":13.41,"volume":8378800},{"timestamp":1211290200,"date":"2008-05-20","index":1577,"close":12.9,"high":12.95,"low":12.63,"open":12.91,"volume":11591600},{"timestamp":1211376600,"date":"2008-05-21","index":1578,"close":12.71,"high":13.22,"low":12.71,"open":12.95,"volume":13868000},{"timestamp":1211463000,"date":"2008-05-22","index":1579,"close":12.21,"high":12.34,"low":11.03,"open":11.69,"volume":69192800}],"post":[{"timestamp":1211549400,"date":"2008-05-23","index":1580,"close":12.34,"high":12.5,"low":11.94,"open":12.28,"volume":21610000},{"timestamp":1211895000,"date":"2008-05-27","index":1581,"close":12.38,"high":12.43,"low":12.07,"open":12.3,"volume":15632800},{"timestamp":1211981400,"date":"2008-05-28","index":1582,"close":12.57,"high":12.61,"low":12.31,"open":12.47,"volume":12170000},{"timestamp":1212067800,"date":"2008-05-29","index":1583,"close":12.3,"high":12.67,"low":12.25,"open":12.52,"volume":16644800},{"timestamp":1212154200,"date":"2008-05-30","index":1584,"close":12.4,"high":12.44,"low":12.07,"open":12.31,"volume":11706400},{"timestamp":1212413400,"date":"2008-06-02","index":1585,"close":12.29,"high":12.47,"low":12.01,"open":12.35,"volume":12183200},{"timestamp":1212499800,"date":"2008-06-03","index":1586,"close":12.11,"high":12.37,"low":11.98,"open":12.31,"volume":14062400},{"timestamp":1212586200,"date":"2008-06-04","index":1587,"close":11.85,"high":12.1,"low":11.63,"open":12.09,"volume":15030000},{"timestamp":1212672600,"date":"2008-06-05","index":1588,"close":11.89,"high":12.03,"low":11.73,"open":11.95,"volume":16022000},{"timestamp":1212759000,"date":"2008-06-06","index":1589,"close":11.25,"high":11.83,"low":11.25,"open":11.68,"volume":18682000},{"timestamp":1213018200,"date":"2008-06-09","index":1590,"close":11.46,"high":11.62,"low":11.23,"open":11.38,"volume":14682800}]},{"date":"2008-03-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":1523,"close":10.9,"high":10.91,"low":10.5,"open":10.56,"volume":11981200},{"timestamp":1204727400,"date":"2008-03-05","index":1524,"close":11.31,"high":11.33,"low":10.86,"open":10.98,"volume":14798000},{"timestamp":1204813800,"date":"2008-03-06","index":1525,"close":10.84,"high":11.38,"low":10.82,"open":11.27,"volume":9648000},{"timestamp":1204900200,"date":"2008-03-07","index":1526,"close":10.67,"high":11.02,"low":10.48,"open":10.73,"volume":7842400},{"timestamp":1205155800,"date":"2008-03-10","index":1527,"close":10.83,"high":10.97,"low":10.6,"open":10.66,"volume":12572800},{"timestamp":1205242200,"date":"2008-03-11","index":1528,"close":11.72,"high":11.72,"low":11.18,"open":11.34,"volume":13702000},{"timestamp":1205328600,"date":"2008-03-12","index":1529,"close":11.56,"high":11.99,"low":11.53,"open":11.71,"volume":8811600},{"timestamp":1205415000,"date":"2008-03-13","index":1530,"close":11.79,"high":11.86,"low":11.13,"open":11.42,"volume":9716400},{"timestamp":1205501400,"date":"2008-03-14","index":1531,"close":12.26,"high":12.31,"low":11.59,"open":12.07,"volume":20089200},{"timestamp":1205760600,"date":"2008-03-17","index":1532,"close":11.75,"high":12.16,"low":11.25,"open":11.53,"volume":16108400},{"timestamp":1205847000,"date":"2008-03-18","index":1533,"close":12.14,"high":12.38,"low":11.17,"open":12.25,"volume":35311200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":1534,"close":11.74,"high":12.5,"low":11.73,"open":12.21,"volume":15634000},{"timestamp":1206019800,"date":"2008-03-20","index":1535,"close":12.55,"high":12.55,"low":11.75,"open":11.75,"volume":17160800},{"timestamp":1206365400,"date":"2008-03-24","index":1536,"close":13.5,"high":13.69,"low":12.62,"open":12.62,"volume":21702800},{"timestamp":1206451800,"date":"2008-03-25","index":1537,"close":13.46,"high":13.56,"low":13.19,"open":13.56,"volume":13272800},{"timestamp":1206538200,"date":"2008-03-26","index":1538,"close":13.24,"high":13.46,"low":13.06,"open":13.38,"volume":9238000},{"timestamp":1206624600,"date":"2008-03-27","index":1539,"close":13.5,"high":13.62,"low":13.3,"open":13.3,"volume":10036800},{"timestamp":1206711000,"date":"2008-03-28","index":1540,"close":12.97,"high":13.45,"low":12.86,"open":13.45,"volume":11335200},{"timestamp":1206970200,"date":"2008-03-31","index":1541,"close":12.93,"high":13.12,"low":12.73,"open":12.87,"volume":13848000},{"timestamp":1207056600,"date":"2008-04-01","index":1542,"close":13.92,"high":13.96,"low":13.18,"open":13.18,"volume":17945200},{"timestamp":1207143000,"date":"2008-04-02","index":1543,"close":13.92,"high":14.21,"low":13.68,"open":13.96,"volume":13132000},{"timestamp":1207229400,"date":"2008-04-03","index":1544,"close":14.1,"high":14.2,"low":13.66,"open":13.86,"volume":8529200}]},{"date":"2007-11-20","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1194359400,"date":"2007-11-06","index":1443,"close":14.67,"high":14.74,"low":14.28,"open":14.28,"volume":7791200},{"timestamp":1194445800,"date":"2007-11-07","index":1444,"close":14.1,"high":14.81,"low":14.1,"open":14.33,"volume":7603200},{"timestamp":1194532200,"date":"2007-11-08","index":1445,"close":13.95,"high":14.3,"low":13.13,"open":14.13,"volume":12534800},{"timestamp":1194618600,"date":"2007-11-09","index":1446,"close":13.19,"high":13.59,"low":12.95,"open":13.38,"volume":13440800},{"timestamp":1194877800,"date":"2007-11-12","index":1447,"close":13,"high":13.19,"low":12.57,"open":12.8,"volume":11782000},{"timestamp":1194964200,"date":"2007-11-13","index":1448,"close":13.61,"high":13.76,"low":13.1,"open":13.1,"volume":8614000},{"timestamp":1195050600,"date":"2007-11-14","index":1449,"close":13.47,"high":14.23,"low":13.41,"open":14.05,"volume":9347200},{"timestamp":1195137000,"date":"2007-11-15","index":1450,"close":13.98,"high":14.14,"low":13.47,"open":13.66,"volume":12091200},{"timestamp":1195223400,"date":"2007-11-16","index":1451,"close":13.75,"high":13.92,"low":13.13,"open":13.92,"volume":15406800},{"timestamp":1195482600,"date":"2007-11-19","index":1452,"close":13.25,"high":13.91,"low":12.82,"open":13.91,"volume":21253200},{"timestamp":1195569000,"date":"2007-11-20","index":1453,"close":12.75,"high":13.28,"low":11.86,"open":12.33,"volume":46295600}],"post":[{"timestamp":1195655400,"date":"2007-11-21","index":1454,"close":12.33,"high":12.57,"low":12.19,"open":12.57,"volume":14115200},{"timestamp":1195828200,"date":"2007-11-23","index":1455,"close":12.54,"high":12.67,"low":12.34,"open":12.61,"volume":4015200},{"timestamp":1196087400,"date":"2007-11-26","index":1456,"close":12.87,"high":13.23,"low":12.64,"open":12.75,"volume":15294000},{"timestamp":1196173800,"date":"2007-11-27","index":1457,"close":13.28,"high":13.46,"low":13.04,"open":13.08,"volume":12078000},{"timestamp":1196260200,"date":"2007-11-28","index":1458,"close":13.94,"high":14.01,"low":13.54,"open":13.58,"volume":13355200},{"timestamp":1196346600,"date":"2007-11-29","index":1459,"close":13.97,"high":14.15,"low":13.6,"open":14.15,"volume":9410000},{"timestamp":1196433000,"date":"2007-11-30","index":1460,"close":14.36,"high":14.4,"low":14.09,"open":14.26,"volume":17945600},{"timestamp":1196692200,"date":"2007-12-03","index":1461,"close":14.4,"high":14.72,"low":14.25,"open":14.5,"volume":10230000},{"timestamp":1196778600,"date":"2007-12-04","index":1462,"close":14.3,"high":14.42,"low":14.03,"open":14.25,"volume":8308400},{"timestamp":1196865000,"date":"2007-12-05","index":1463,"close":14.48,"high":14.63,"low":14.3,"open":14.51,"volume":6776800},{"timestamp":1196951400,"date":"2007-12-06","index":1464,"close":14.91,"high":15.03,"low":14.27,"open":14.73,"volume":28446800}]},{"date":"2007-08-23","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1186666200,"date":"2007-08-09","index":1381,"close":10.24,"high":10.77,"low":10.09,"open":10.77,"volume":13578000},{"timestamp":1186752600,"date":"2007-08-10","index":1382,"close":9.97,"high":10.21,"low":9.8,"open":9.88,"volume":11581200},{"timestamp":1187011800,"date":"2007-08-13","index":1383,"close":10.17,"high":10.45,"low":10,"open":10.21,"volume":6788400},{"timestamp":1187098200,"date":"2007-08-14","index":1384,"close":10.02,"high":10.3,"low":9.94,"open":10.24,"volume":7792000},{"timestamp":1187184600,"date":"2007-08-15","index":1385,"close":9.89,"high":10.19,"low":9.82,"open":9.97,"volume":8548800},{"timestamp":1187271000,"date":"2007-08-16","index":1386,"close":9.74,"high":9.78,"low":9.35,"open":9.69,"volume":13521200},{"timestamp":1187357400,"date":"2007-08-17","index":1387,"close":9.98,"high":10.16,"low":9.69,"open":10.02,"volume":9318000},{"timestamp":1187616600,"date":"2007-08-20","index":1388,"close":10.42,"high":10.49,"low":10.07,"open":10.19,"volume":7671200},{"timestamp":1187703000,"date":"2007-08-21","index":1389,"close":10.74,"high":10.81,"low":10.43,"open":10.49,"volume":7677200},{"timestamp":1187789400,"date":"2007-08-22","index":1390,"close":10.85,"high":10.95,"low":10.8,"open":10.94,"volume":10826400},{"timestamp":1187875800,"date":"2007-08-23","index":1391,"close":11.86,"high":12.22,"low":11.42,"open":11.52,"volume":36215600}],"post":[{"timestamp":1187962200,"date":"2007-08-24","index":1392,"close":12.36,"high":12.45,"low":11.78,"open":12.1,"volume":16282000},{"timestamp":1188221400,"date":"2007-08-27","index":1393,"close":12.18,"high":12.46,"low":12.07,"open":12.39,"volume":8902800},{"timestamp":1188307800,"date":"2007-08-28","index":1394,"close":11.6,"high":12.15,"low":11.6,"open":12.15,"volume":9943600},{"timestamp":1188394200,"date":"2007-08-29","index":1395,"close":12.41,"high":12.43,"low":11.75,"open":11.75,"volume":9858800},{"timestamp":1188480600,"date":"2007-08-30","index":1396,"close":12.21,"high":12.58,"low":12,"open":12.26,"volume":11760800},{"timestamp":1188567000,"date":"2007-08-31","index":1397,"close":12.53,"high":12.63,"low":12.26,"open":12.38,"volume":8497600},{"timestamp":1188912600,"date":"2007-09-04","index":1398,"close":12.78,"high":13,"low":12.59,"open":12.63,"volume":7339200},{"timestamp":1188999000,"date":"2007-09-05","index":1399,"close":12.42,"high":12.63,"low":12.33,"open":12.63,"volume":7518000},{"timestamp":1189085400,"date":"2007-09-06","index":1400,"close":12.51,"high":12.62,"low":12.26,"open":12.5,"volume":5309200},{"timestamp":1189171800,"date":"2007-09-07","index":1401,"close":12.05,"high":12.29,"low":11.93,"open":12.26,"volume":8721200},{"timestamp":1189431000,"date":"2007-09-10","index":1402,"close":12.2,"high":12.33,"low":11.86,"open":12.11,"volume":6490800}]},{"date":"2007-05-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1178717400,"date":"2007-05-09","index":1317,"close":8.38,"high":8.41,"low":8.27,"open":8.34,"volume":5039200},{"timestamp":1178803800,"date":"2007-05-10","index":1318,"close":8.23,"high":8.47,"low":8.17,"open":8.38,"volume":5690400},{"timestamp":1178890200,"date":"2007-05-11","index":1319,"close":8.16,"high":8.3,"low":8.08,"open":8.27,"volume":8081200},{"timestamp":1179149400,"date":"2007-05-14","index":1320,"close":8.24,"high":8.32,"low":8.16,"open":8.22,"volume":7761600},{"timestamp":1179235800,"date":"2007-05-15","index":1321,"close":8.57,"high":8.82,"low":8.24,"open":8.24,"volume":15605600},{"timestamp":1179322200,"date":"2007-05-16","index":1322,"close":8.81,"high":8.84,"low":8.56,"open":8.6,"volume":10438400},{"timestamp":1179408600,"date":"2007-05-17","index":1323,"close":8.9,"high":9.25,"low":8.81,"open":8.81,"volume":13776000},{"timestamp":1179495000,"date":"2007-05-18","index":1324,"close":8.9,"high":8.95,"low":8.7,"open":8.92,"volume":11480000},{"timestamp":1179754200,"date":"2007-05-21","index":1325,"close":9.27,"high":9.47,"low":8.95,"open":8.95,"volume":19506800},{"timestamp":1179840600,"date":"2007-05-22","index":1326,"close":9.42,"high":9.43,"low":9.05,"open":9.34,"volume":13271200},{"timestamp":1179927000,"date":"2007-05-23","index":1327,"close":8.96,"high":9.34,"low":8.9,"open":9.19,"volume":22241200}],"post":[{"timestamp":1180013400,"date":"2007-05-24","index":1328,"close":8.8,"high":9.06,"low":8.7,"open":8.97,"volume":12748800},{"timestamp":1180099800,"date":"2007-05-25","index":1329,"close":8.95,"high":8.97,"low":8.77,"open":8.81,"volume":6572400},{"timestamp":1180445400,"date":"2007-05-29","index":1330,"close":9.01,"high":9.06,"low":8.9,"open":9.06,"volume":8673200},{"timestamp":1180531800,"date":"2007-05-30","index":1331,"close":9.1,"high":9.14,"low":8.86,"open":8.93,"volume":6937600},{"timestamp":1180618200,"date":"2007-05-31","index":1332,"close":9.24,"high":9.35,"low":9.15,"open":9.17,"volume":17145600},{"timestamp":1180704600,"date":"2007-06-01","index":1333,"close":9.42,"high":9.45,"low":9.28,"open":9.28,"volume":8202000},{"timestamp":1180963800,"date":"2007-06-04","index":1334,"close":9.56,"high":9.6,"low":9.38,"open":9.52,"volume":8198800},{"timestamp":1181050200,"date":"2007-06-05","index":1335,"close":9.53,"high":9.59,"low":9.44,"open":9.56,"volume":7040800},{"timestamp":1181136600,"date":"2007-06-06","index":1336,"close":9.35,"high":9.5,"low":9.27,"open":9.46,"volume":5462800},{"timestamp":1181223000,"date":"2007-06-07","index":1337,"close":9.1,"high":9.47,"low":9.06,"open":9.47,"volume":6544000},{"timestamp":1181309400,"date":"2007-06-08","index":1338,"close":9.32,"high":9.34,"low":9.06,"open":9.07,"volume":5400000}]},{"date":"2007-03-27","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1173792600,"date":"2007-03-13","index":1277,"close":6.74,"high":6.82,"low":6.72,"open":6.82,"volume":4496800},{"timestamp":1173879000,"date":"2007-03-14","index":1278,"close":6.66,"high":6.73,"low":6.52,"open":6.73,"volume":5252800},{"timestamp":1173965400,"date":"2007-03-15","index":1279,"close":6.77,"high":6.78,"low":6.65,"open":6.66,"volume":4846400},{"timestamp":1174051800,"date":"2007-03-16","index":1280,"close":6.68,"high":6.82,"low":6.63,"open":6.79,"volume":5856000},{"timestamp":1174311000,"date":"2007-03-19","index":1281,"close":6.8,"high":6.8,"low":6.68,"open":6.71,"volume":5823200},{"timestamp":1174397400,"date":"2007-03-20","index":1282,"close":6.91,"high":6.93,"low":6.79,"open":6.8,"volume":6427600},{"timestamp":1174483800,"date":"2007-03-21","index":1283,"close":6.91,"high":6.93,"low":6.82,"open":6.89,"volume":4846000},{"timestamp":1174570200,"date":"2007-03-22","index":1284,"close":6.83,"high":6.97,"low":6.75,"open":6.94,"volume":5526000},{"timestamp":1174656600,"date":"2007-03-23","index":1285,"close":6.83,"high":6.92,"low":6.74,"open":6.85,"volume":5724400},{"timestamp":1174915800,"date":"2007-03-26","index":1286,"close":6.99,"high":7.03,"low":6.79,"open":6.88,"volume":7596000},{"timestamp":1175002200,"date":"2007-03-27","index":1287,"close":7.79,"high":7.86,"low":7.56,"open":7.66,"volume":36956800}],"post":[{"timestamp":1175088600,"date":"2007-03-28","index":1288,"close":8.15,"high":8.24,"low":7.73,"open":7.78,"volume":20805600},{"timestamp":1175175000,"date":"2007-03-29","index":1289,"close":8.1,"high":8.15,"low":7.95,"open":8.15,"volume":12156000},{"timestamp":1175261400,"date":"2007-03-30","index":1290,"close":8.14,"high":8.23,"low":7.99,"open":8.09,"volume":7696800},{"timestamp":1175520600,"date":"2007-04-02","index":1291,"close":8.23,"high":8.35,"low":8.14,"open":8.16,"volume":7650800},{"timestamp":1175607000,"date":"2007-04-03","index":1292,"close":8.3,"high":8.37,"low":8.23,"open":8.25,"volume":6009600},{"timestamp":1175693400,"date":"2007-04-04","index":1293,"close":8.24,"high":8.35,"low":8.2,"open":8.26,"volume":5212400},{"timestamp":1175779800,"date":"2007-04-05","index":1294,"close":8.33,"high":8.35,"low":8.22,"open":8.23,"volume":4191200},{"timestamp":1176125400,"date":"2007-04-09","index":1295,"close":8.27,"high":8.36,"low":8.18,"open":8.35,"volume":4532000},{"timestamp":1176211800,"date":"2007-04-10","index":1296,"close":8.52,"high":8.56,"low":8.21,"open":8.3,"volume":7423600},{"timestamp":1176298200,"date":"2007-04-11","index":1297,"close":8.59,"high":8.69,"low":8.39,"open":8.64,"volume":9722400},{"timestamp":1176384600,"date":"2007-04-12","index":1298,"close":8.48,"high":8.6,"low":8.4,"open":8.59,"volume":5889600}]},{"date":"2006-11-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1162909800,"date":"2006-11-07","index":1193,"close":6.63,"high":6.81,"low":6.55,"open":6.66,"volume":9868800},{"timestamp":1162996200,"date":"2006-11-08","index":1194,"close":6.66,"high":6.73,"low":6.57,"open":6.61,"volume":6965600},{"timestamp":1163082600,"date":"2006-11-09","index":1195,"close":6.5,"high":6.69,"low":6.49,"open":6.69,"volume":11314400},{"timestamp":1163169000,"date":"2006-11-10","index":1196,"close":6.54,"high":6.55,"low":6.45,"open":6.5,"volume":10802400},{"timestamp":1163428200,"date":"2006-11-13","index":1197,"close":6.54,"high":6.68,"low":6.53,"open":6.55,"volume":10700000},{"timestamp":1163514600,"date":"2006-11-14","index":1198,"close":6.64,"high":6.65,"low":6.42,"open":6.54,"volume":12220800},{"timestamp":1163601000,"date":"2006-11-15","index":1199,"close":6.59,"high":6.73,"low":6.57,"open":6.64,"volume":6547200},{"timestamp":1163687400,"date":"2006-11-16","index":1200,"close":6.53,"high":6.62,"low":6.47,"open":6.62,"volume":9756000},{"timestamp":1163773800,"date":"2006-11-17","index":1201,"close":6.47,"high":6.53,"low":6.41,"open":6.53,"volume":13632800},{"timestamp":1164033000,"date":"2006-11-20","index":1202,"close":6.39,"high":6.66,"low":6.34,"open":6.66,"volume":22174400},{"timestamp":1164119400,"date":"2006-11-21","index":1203,"close":6.63,"high":6.87,"low":6.22,"open":6.34,"volume":40560000}],"post":[{"timestamp":1164205800,"date":"2006-11-22","index":1204,"close":6.92,"high":7.02,"low":6.66,"open":6.66,"volume":18607200},{"timestamp":1164378600,"date":"2006-11-24","index":1205,"close":7.08,"high":7.15,"low":6.92,"open":6.92,"volume":12698400},{"timestamp":1164637800,"date":"2006-11-27","index":1206,"close":6.88,"high":7.1,"low":6.85,"open":7.08,"volume":13477600},{"timestamp":1164724200,"date":"2006-11-28","index":1207,"close":6.8,"high":6.97,"low":6.77,"open":6.88,"volume":11149600},{"timestamp":1164810600,"date":"2006-11-29","index":1208,"close":6.9,"high":6.96,"low":6.83,"open":6.83,"volume":9834400},{"timestamp":1164897000,"date":"2006-11-30","index":1209,"close":7.01,"high":7.03,"low":6.84,"open":6.9,"volume":12468000},{"timestamp":1164983400,"date":"2006-12-01","index":1210,"close":6.95,"high":7.03,"low":6.82,"open":6.99,"volume":12235200},{"timestamp":1165242600,"date":"2006-12-04","index":1211,"close":7.03,"high":7.1,"low":6.93,"open":6.93,"volume":6208800},{"timestamp":1165329000,"date":"2006-12-05","index":1212,"close":7.09,"high":7.18,"low":6.99,"open":7.04,"volume":7396000},{"timestamp":1165415400,"date":"2006-12-06","index":1213,"close":7.18,"high":7.3,"low":7.08,"open":7.09,"volume":10467200},{"timestamp":1165501800,"date":"2006-12-07","index":1214,"close":7.15,"high":7.25,"low":7.11,"open":7.18,"volume":8781600}]},{"date":"2006-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1154611800,"date":"2006-08-03","index":1126,"close":5.55,"high":5.57,"low":5.3,"open":5.35,"volume":11303200},{"timestamp":1154698200,"date":"2006-08-04","index":1127,"close":5.54,"high":5.73,"low":5.45,"open":5.64,"volume":12148000},{"timestamp":1154957400,"date":"2006-08-07","index":1128,"close":5.59,"high":5.61,"low":5.39,"open":5.53,"volume":6837600},{"timestamp":1155043800,"date":"2006-08-08","index":1129,"close":5.54,"high":5.66,"low":5.52,"open":5.63,"volume":7664800},{"timestamp":1155130200,"date":"2006-08-09","index":1130,"close":5.47,"high":5.6,"low":5.47,"open":5.59,"volume":6882400},{"timestamp":1155216600,"date":"2006-08-10","index":1131,"close":5.57,"high":5.61,"low":5.44,"open":5.44,"volume":5800000},{"timestamp":1155303000,"date":"2006-08-11","index":1132,"close":5.81,"high":5.88,"low":5.62,"open":5.66,"volume":14607200},{"timestamp":1155562200,"date":"2006-08-14","index":1133,"close":5.76,"high":5.87,"low":5.72,"open":5.86,"volume":5054400},{"timestamp":1155648600,"date":"2006-08-15","index":1134,"close":5.79,"high":5.88,"low":5.68,"open":5.72,"volume":7867200},{"timestamp":1155735000,"date":"2006-08-16","index":1135,"close":5.88,"high":5.91,"low":5.78,"open":5.83,"volume":15787200},{"timestamp":1155821400,"date":"2006-08-17","index":1136,"close":5.65,"high":5.86,"low":5.38,"open":5.39,"volume":39456800}],"post":[{"timestamp":1155907800,"date":"2006-08-18","index":1137,"close":5.55,"high":5.67,"low":5.51,"open":5.65,"volume":11964000},{"timestamp":1156167000,"date":"2006-08-21","index":1138,"close":5.38,"high":5.51,"low":5.37,"open":5.5,"volume":12586400},{"timestamp":1156253400,"date":"2006-08-22","index":1139,"close":5.45,"high":5.48,"low":5.36,"open":5.38,"volume":8999200},{"timestamp":1156339800,"date":"2006-08-23","index":1140,"close":5.45,"high":5.55,"low":5.41,"open":5.53,"volume":10399200},{"timestamp":1156426200,"date":"2006-08-24","index":1141,"close":5.28,"high":5.48,"low":5.25,"open":5.47,"volume":11295200},{"timestamp":1156512600,"date":"2006-08-25","index":1142,"close":5.23,"high":5.27,"low":5.16,"open":5.25,"volume":13466400},{"timestamp":1156771800,"date":"2006-08-28","index":1143,"close":5.32,"high":5.35,"low":5.23,"open":5.23,"volume":6683200},{"timestamp":1156858200,"date":"2006-08-29","index":1144,"close":5.39,"high":5.41,"low":5.24,"open":5.33,"volume":6012000},{"timestamp":1156944600,"date":"2006-08-30","index":1145,"close":5.45,"high":5.46,"low":5.3,"open":5.39,"volume":11145600},{"timestamp":1157031000,"date":"2006-08-31","index":1146,"close":5.46,"high":5.49,"low":5.42,"open":5.48,"volume":3318400},{"timestamp":1157117400,"date":"2006-09-01","index":1147,"close":5.41,"high":5.5,"low":5.37,"open":5.47,"volume":6332800}]},{"date":"2006-05-18","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1146749400,"date":"2006-05-04","index":1063,"close":5.93,"high":6.03,"low":5.81,"open":6.03,"volume":8647200},{"timestamp":1146835800,"date":"2006-05-05","index":1064,"close":6.03,"high":6.06,"low":5.93,"open":5.93,"volume":7203200},{"timestamp":1147095000,"date":"2006-05-08","index":1065,"close":5.93,"high":6.03,"low":5.91,"open":6,"volume":5166400},{"timestamp":1147181400,"date":"2006-05-09","index":1066,"close":5.95,"high":6,"low":5.91,"open":5.91,"volume":2714400},{"timestamp":1147267800,"date":"2006-05-10","index":1067,"close":5.8,"high":5.94,"low":5.78,"open":5.91,"volume":6000800},{"timestamp":1147354200,"date":"2006-05-11","index":1068,"close":5.61,"high":5.83,"low":5.56,"open":5.82,"volume":9512000},{"timestamp":1147440600,"date":"2006-05-12","index":1069,"close":5.49,"high":5.61,"low":5.47,"open":5.61,"volume":6625600},{"timestamp":1147699800,"date":"2006-05-15","index":1070,"close":5.43,"high":5.45,"low":5.24,"open":5.41,"volume":14463200},{"timestamp":1147786200,"date":"2006-05-16","index":1071,"close":5.54,"high":5.75,"low":5.53,"open":5.54,"volume":15004000},{"timestamp":1147872600,"date":"2006-05-17","index":1072,"close":5.57,"high":5.69,"low":5.55,"open":5.69,"volume":13900800},{"timestamp":1147959000,"date":"2006-05-18","index":1073,"close":5.67,"high":5.96,"low":5.67,"open":5.91,"volume":27920800}],"post":[{"timestamp":1148045400,"date":"2006-05-19","index":1074,"close":5.62,"high":5.75,"low":5.48,"open":5.7,"volume":17420000},{"timestamp":1148304600,"date":"2006-05-22","index":1075,"close":5.42,"high":5.6,"low":5.3,"open":5.53,"volume":13483200},{"timestamp":1148391000,"date":"2006-05-23","index":1076,"close":5.41,"high":5.53,"low":5.41,"open":5.46,"volume":8955200},{"timestamp":1148477400,"date":"2006-05-24","index":1077,"close":5.26,"high":5.5,"low":5.16,"open":5.42,"volume":9572000},{"timestamp":1148563800,"date":"2006-05-25","index":1078,"close":5.43,"high":5.5,"low":5.32,"open":5.34,"volume":9716000},{"timestamp":1148650200,"date":"2006-05-26","index":1079,"close":5.45,"high":5.51,"low":5.43,"open":5.45,"volume":2690400},{"timestamp":1148995800,"date":"2006-05-30","index":1080,"close":5.27,"high":5.42,"low":5.27,"open":5.42,"volume":4466400},{"timestamp":1149082200,"date":"2006-05-31","index":1081,"close":5.37,"high":5.43,"low":5.31,"open":5.36,"volume":8531200},{"timestamp":1149168600,"date":"2006-06-01","index":1082,"close":5.49,"high":5.51,"low":5.3,"open":5.37,"volume":6748800},{"timestamp":1149255000,"date":"2006-06-02","index":1083,"close":5.43,"high":5.55,"low":5.39,"open":5.5,"volume":3640000},{"timestamp":1149514200,"date":"2006-06-05","index":1084,"close":5.12,"high":5.43,"low":5.11,"open":5.4,"volume":9801600}]},{"date":"2006-03-21","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":1022,"close":4.99,"high":5.1,"low":4.95,"open":5.1,"volume":5328800},{"timestamp":1141828200,"date":"2006-03-08","index":1023,"close":4.84,"high":4.97,"low":4.8,"open":4.97,"volume":6636800},{"timestamp":1141914600,"date":"2006-03-09","index":1024,"close":4.78,"high":4.91,"low":4.76,"open":4.86,"volume":4141600},{"timestamp":1142001000,"date":"2006-03-10","index":1025,"close":4.85,"high":4.88,"low":4.66,"open":4.76,"volume":5876800},{"timestamp":1142260200,"date":"2006-03-13","index":1026,"close":4.89,"high":4.97,"low":4.85,"open":4.85,"volume":6683200},{"timestamp":1142346600,"date":"2006-03-14","index":1027,"close":5.05,"high":5.12,"low":4.88,"open":4.89,"volume":10702400},{"timestamp":1142433000,"date":"2006-03-15","index":1028,"close":4.97,"high":5.18,"low":4.96,"open":5.06,"volume":9444000},{"timestamp":1142519400,"date":"2006-03-16","index":1029,"close":5.01,"high":5.11,"low":4.98,"open":4.99,"volume":3470400},{"timestamp":1142605800,"date":"2006-03-17","index":1030,"close":5.14,"high":5.18,"low":5.02,"open":5.06,"volume":8017600},{"timestamp":1142865000,"date":"2006-03-20","index":1031,"close":5.18,"high":5.22,"low":5.07,"open":5.12,"volume":5472000},{"timestamp":1142951400,"date":"2006-03-21","index":1032,"close":5.63,"high":5.75,"low":5.53,"open":5.53,"volume":34934400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":1033,"close":5.68,"high":5.7,"low":5.5,"open":5.5,"volume":9578400},{"timestamp":1143124200,"date":"2006-03-23","index":1034,"close":5.65,"high":5.76,"low":5.62,"open":5.62,"volume":9898400},{"timestamp":1143210600,"date":"2006-03-24","index":1035,"close":5.85,"high":5.89,"low":5.62,"open":5.65,"volume":8592800},{"timestamp":1143469800,"date":"2006-03-27","index":1036,"close":5.86,"high":5.99,"low":5.8,"open":5.82,"volume":8910400},{"timestamp":1143556200,"date":"2006-03-28","index":1037,"close":5.79,"high":5.96,"low":5.78,"open":5.92,"volume":8101600},{"timestamp":1143642600,"date":"2006-03-29","index":1038,"close":5.88,"high":5.97,"low":5.79,"open":5.79,"volume":5836000},{"timestamp":1143729000,"date":"2006-03-30","index":1039,"close":5.88,"high":5.97,"low":5.86,"open":5.88,"volume":7541600},{"timestamp":1143815400,"date":"2006-03-31","index":1040,"close":5.89,"high":5.94,"low":5.85,"open":5.9,"volume":7366400},{"timestamp":1144071000,"date":"2006-04-03","index":1041,"close":5.81,"high":6.04,"low":5.78,"open":5.89,"volume":7973600},{"timestamp":1144157400,"date":"2006-04-04","index":1042,"close":6.01,"high":6.01,"low":5.79,"open":5.81,"volume":7552800},{"timestamp":1144243800,"date":"2006-04-05","index":1043,"close":6.08,"high":6.17,"low":6,"open":6.01,"volume":10348800}]},{"date":"2005-11-29","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1131978600,"date":"2005-11-14","index":946,"close":4.51,"high":4.56,"low":4.35,"open":4.49,"volume":13801600},{"timestamp":1132065000,"date":"2005-11-15","index":947,"close":4.44,"high":4.53,"low":4.41,"open":4.53,"volume":7923200},{"timestamp":1132151400,"date":"2005-11-16","index":948,"close":4.43,"high":4.46,"low":4.36,"open":4.45,"volume":7541600},{"timestamp":1132237800,"date":"2005-11-17","index":949,"close":4.47,"high":4.54,"low":4.45,"open":4.47,"volume":7339200},{"timestamp":1132324200,"date":"2005-11-18","index":950,"close":4.53,"high":4.63,"low":4.4,"open":4.59,"volume":21448000},{"timestamp":1132583400,"date":"2005-11-21","index":951,"close":4.72,"high":4.73,"low":4.51,"open":4.6,"volume":19488000},{"timestamp":1132669800,"date":"2005-11-22","index":952,"close":4.57,"high":4.77,"low":4.5,"open":4.72,"volume":27897600},{"timestamp":1132756200,"date":"2005-11-23","index":953,"close":4.43,"high":4.6,"low":4.43,"open":4.57,"volume":26180000},{"timestamp":1132929000,"date":"2005-11-25","index":954,"close":4.57,"high":4.67,"low":4.47,"open":4.48,"volume":11036000},{"timestamp":1133188200,"date":"2005-11-28","index":955,"close":4.4,"high":4.67,"low":4.4,"open":4.6,"volume":20941600},{"timestamp":1133274600,"date":"2005-11-29","index":956,"close":4.37,"high":4.66,"low":4.27,"open":4.28,"volume":39403200}],"post":[{"timestamp":1133361000,"date":"2005-11-30","index":957,"close":4.2,"high":4.34,"low":4.15,"open":4.33,"volume":29410400},{"timestamp":1133447400,"date":"2005-12-01","index":958,"close":4.2,"high":4.25,"low":4.07,"open":4.2,"volume":21526400},{"timestamp":1133533800,"date":"2005-12-02","index":959,"close":4.4,"high":4.41,"low":4.25,"open":4.29,"volume":14757600},{"timestamp":1133793000,"date":"2005-12-05","index":960,"close":4.36,"high":4.46,"low":4.36,"open":4.41,"volume":10442400},{"timestamp":1133879400,"date":"2005-12-06","index":961,"close":4.38,"high":4.44,"low":4.37,"open":4.41,"volume":8649600},{"timestamp":1133965800,"date":"2005-12-07","index":962,"close":4.29,"high":4.39,"low":4.28,"open":4.38,"volume":6916000},{"timestamp":1134052200,"date":"2005-12-08","index":963,"close":4.33,"high":4.41,"low":4.28,"open":4.32,"volume":6964800},{"timestamp":1134138600,"date":"2005-12-09","index":964,"close":4.24,"high":4.31,"low":4.2,"open":4.31,"volume":8983200},{"timestamp":1134397800,"date":"2005-12-12","index":965,"close":4.27,"high":4.3,"low":4.26,"open":4.29,"volume":6884000},{"timestamp":1134484200,"date":"2005-12-13","index":966,"close":4.11,"high":4.26,"low":4.1,"open":4.26,"volume":20328000},{"timestamp":1134570600,"date":"2005-12-14","index":967,"close":4.11,"high":4.16,"low":4.11,"open":4.13,"volume":8283200}]},{"date":"2005-08-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1123162200,"date":"2005-08-04","index":875,"close":4.18,"high":4.29,"low":4.18,"open":4.29,"volume":2731200},{"timestamp":1123248600,"date":"2005-08-05","index":876,"close":4.03,"high":4.19,"low":3.96,"open":4.17,"volume":8782400},{"timestamp":1123507800,"date":"2005-08-08","index":877,"close":4.03,"high":4.08,"low":4.01,"open":4.03,"volume":2602400},{"timestamp":1123594200,"date":"2005-08-09","index":878,"close":4.11,"high":4.14,"low":4.03,"open":4.03,"volume":7405600},{"timestamp":1123680600,"date":"2005-08-10","index":879,"close":4.12,"high":4.19,"low":4.09,"open":4.13,"volume":5344800},{"timestamp":1123767000,"date":"2005-08-11","index":880,"close":4.06,"high":4.12,"low":4.05,"open":4.12,"volume":3891200},{"timestamp":1123853400,"date":"2005-08-12","index":881,"close":3.92,"high":4.06,"low":3.84,"open":4.06,"volume":9870400},{"timestamp":1124112600,"date":"2005-08-15","index":882,"close":3.94,"high":3.99,"low":3.91,"open":3.97,"volume":6760000},{"timestamp":1124199000,"date":"2005-08-16","index":883,"close":3.76,"high":3.94,"low":3.72,"open":3.94,"volume":8929600},{"timestamp":1124285400,"date":"2005-08-17","index":884,"close":3.68,"high":3.72,"low":3.58,"open":3.66,"volume":12528800},{"timestamp":1124371800,"date":"2005-08-18","index":885,"close":4.04,"high":4.07,"low":3.58,"open":3.64,"volume":30152000}],"post":[{"timestamp":1124458200,"date":"2005-08-19","index":886,"close":4.12,"high":4.19,"low":3.96,"open":4.05,"volume":9533600},{"timestamp":1124717400,"date":"2005-08-22","index":887,"close":4.28,"high":4.28,"low":4.19,"open":4.25,"volume":9614400},{"timestamp":1124803800,"date":"2005-08-23","index":888,"close":4.36,"high":4.39,"low":4.3,"open":4.33,"volume":11461600},{"timestamp":1124890200,"date":"2005-08-24","index":889,"close":4.31,"high":4.36,"low":4.28,"open":4.35,"volume":6655200},{"timestamp":1124976600,"date":"2005-08-25","index":890,"close":4.31,"high":4.36,"low":4.3,"open":4.31,"volume":4289600},{"timestamp":1125063000,"date":"2005-08-26","index":891,"close":4.25,"high":4.32,"low":4.21,"open":4.31,"volume":4119200},{"timestamp":1125322200,"date":"2005-08-29","index":892,"close":4.22,"high":4.24,"low":4.14,"open":4.2,"volume":5644800},{"timestamp":1125408600,"date":"2005-08-30","index":893,"close":4.16,"high":4.28,"low":4.09,"open":4.22,"volume":5616000},{"timestamp":1125495000,"date":"2005-08-31","index":894,"close":4.22,"high":4.24,"low":4.14,"open":4.19,"volume":3615200},{"timestamp":1125581400,"date":"2005-09-01","index":895,"close":4.19,"high":4.26,"low":4.17,"open":4.21,"volume":4422400},{"timestamp":1125667800,"date":"2005-09-02","index":896,"close":4.23,"high":4.23,"low":4.18,"open":4.18,"volume":2591200}]},{"date":"2005-05-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1115731800,"date":"2005-05-10","index":815,"close":3.21,"high":3.23,"low":3.19,"open":3.22,"volume":4499200},{"timestamp":1115818200,"date":"2005-05-11","index":816,"close":3.22,"high":3.22,"low":3.17,"open":3.21,"volume":2894400},{"timestamp":1115904600,"date":"2005-05-12","index":817,"close":3.22,"high":3.26,"low":3.19,"open":3.22,"volume":5621600},{"timestamp":1115991000,"date":"2005-05-13","index":818,"close":3.19,"high":3.22,"low":3.15,"open":3.22,"volume":5629600},{"timestamp":1116250200,"date":"2005-05-16","index":819,"close":3.21,"high":3.23,"low":3.17,"open":3.21,"volume":2190400},{"timestamp":1116336600,"date":"2005-05-17","index":820,"close":3.28,"high":3.29,"low":3.18,"open":3.22,"volume":4449600},{"timestamp":1116423000,"date":"2005-05-18","index":821,"close":3.4,"high":3.4,"low":3.28,"open":3.29,"volume":5760000},{"timestamp":1116509400,"date":"2005-05-19","index":822,"close":3.5,"high":3.52,"low":3.42,"open":3.45,"volume":5181600},{"timestamp":1116595800,"date":"2005-05-20","index":823,"close":3.5,"high":3.52,"low":3.45,"open":3.51,"volume":3736800},{"timestamp":1116855000,"date":"2005-05-23","index":824,"close":3.57,"high":3.63,"low":3.52,"open":3.53,"volume":9228000},{"timestamp":1116941400,"date":"2005-05-24","index":825,"close":3.72,"high":3.89,"low":3.66,"open":3.74,"volume":19811200}],"post":[{"timestamp":1117027800,"date":"2005-05-25","index":826,"close":3.57,"high":3.73,"low":3.54,"open":3.72,"volume":6977600},{"timestamp":1117114200,"date":"2005-05-26","index":827,"close":3.68,"high":3.69,"low":3.55,"open":3.58,"volume":5831200},{"timestamp":1117200600,"date":"2005-05-27","index":828,"close":3.73,"high":3.76,"low":3.69,"open":3.75,"volume":5091200},{"timestamp":1117546200,"date":"2005-05-31","index":829,"close":3.64,"high":3.76,"low":3.64,"open":3.74,"volume":4625600},{"timestamp":1117632600,"date":"2005-06-01","index":830,"close":3.76,"high":3.79,"low":3.61,"open":3.65,"volume":9328800},{"timestamp":1117719000,"date":"2005-06-02","index":831,"close":3.76,"high":3.81,"low":3.76,"open":3.76,"volume":5056800},{"timestamp":1117805400,"date":"2005-06-03","index":832,"close":3.88,"high":3.95,"low":3.78,"open":3.78,"volume":10910400},{"timestamp":1118064600,"date":"2005-06-06","index":833,"close":4.07,"high":4.09,"low":3.84,"open":3.9,"volume":11956800},{"timestamp":1118151000,"date":"2005-06-07","index":834,"close":4,"high":4.14,"low":3.97,"open":4.13,"volume":10453600},{"timestamp":1118237400,"date":"2005-06-08","index":835,"close":3.9,"high":4.06,"low":3.88,"open":4.06,"volume":10082400},{"timestamp":1118323800,"date":"2005-06-09","index":836,"close":4.04,"high":4.05,"low":3.91,"open":4.01,"volume":13045600}]},{"date":"2005-03-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1110378600,"date":"2005-03-09","index":772,"close":2.53,"high":2.57,"low":2.53,"open":2.57,"volume":2252800},{"timestamp":1110465000,"date":"2005-03-10","index":773,"close":2.54,"high":2.54,"low":2.52,"open":2.54,"volume":1504800},{"timestamp":1110551400,"date":"2005-03-11","index":774,"close":2.54,"high":2.55,"low":2.53,"open":2.54,"volume":3028000},{"timestamp":1110810600,"date":"2005-03-14","index":775,"close":2.46,"high":2.51,"low":2.45,"open":2.5,"volume":5665600},{"timestamp":1110897000,"date":"2005-03-15","index":776,"close":2.65,"high":2.66,"low":2.45,"open":2.46,"volume":6571200},{"timestamp":1110983400,"date":"2005-03-16","index":777,"close":2.6,"high":2.65,"low":2.59,"open":2.65,"volume":1516000},{"timestamp":1111069800,"date":"2005-03-17","index":778,"close":2.63,"high":2.64,"low":2.59,"open":2.59,"volume":2931200},{"timestamp":1111156200,"date":"2005-03-18","index":779,"close":2.63,"high":2.67,"low":2.61,"open":2.66,"volume":1794400},{"timestamp":1111415400,"date":"2005-03-21","index":780,"close":2.58,"high":2.63,"low":2.55,"open":2.63,"volume":2173600},{"timestamp":1111501800,"date":"2005-03-22","index":781,"close":2.44,"high":2.54,"low":2.42,"open":2.51,"volume":8909600},{"timestamp":1111588200,"date":"2005-03-23","index":782,"close":2.74,"high":2.8,"low":2.61,"open":2.63,"volume":17444800}],"post":[{"timestamp":1111674600,"date":"2005-03-24","index":783,"close":2.82,"high":2.87,"low":2.72,"open":2.78,"volume":6767200},{"timestamp":1112020200,"date":"2005-03-28","index":784,"close":2.93,"high":2.95,"low":2.88,"open":2.88,"volume":8504000},{"timestamp":1112106600,"date":"2005-03-29","index":785,"close":2.82,"high":2.93,"low":2.82,"open":2.88,"volume":3860000},{"timestamp":1112193000,"date":"2005-03-30","index":786,"close":2.84,"high":2.85,"low":2.78,"open":2.81,"volume":2196000},{"timestamp":1112279400,"date":"2005-03-31","index":787,"close":2.77,"high":2.84,"low":2.75,"open":2.83,"volume":1920000},{"timestamp":1112365800,"date":"2005-04-01","index":788,"close":2.72,"high":2.81,"low":2.69,"open":2.8,"volume":2340000},{"timestamp":1112621400,"date":"2005-04-04","index":789,"close":2.72,"high":2.73,"low":2.68,"open":2.73,"volume":2744800},{"timestamp":1112707800,"date":"2005-04-05","index":790,"close":2.76,"high":2.76,"low":2.72,"open":2.74,"volume":2912800},{"timestamp":1112794200,"date":"2005-04-06","index":791,"close":2.74,"high":2.8,"low":2.74,"open":2.76,"volume":1942400},{"timestamp":1112880600,"date":"2005-04-07","index":792,"close":2.75,"high":2.76,"low":2.68,"open":2.73,"volume":2375200},{"timestamp":1112967000,"date":"2005-04-08","index":793,"close":2.72,"high":2.78,"low":2.72,"open":2.76,"volume":2092000}]},{"date":"2004-11-15","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":684,"close":2.48,"high":2.48,"low":2.45,"open":2.45,"volume":948000},{"timestamp":1099405800,"date":"2004-11-02","index":685,"close":2.51,"high":2.53,"low":2.47,"open":2.47,"volume":2162400},{"timestamp":1099492200,"date":"2004-11-03","index":686,"close":2.49,"high":2.54,"low":2.48,"open":2.52,"volume":3718400},{"timestamp":1099578600,"date":"2004-11-04","index":687,"close":2.54,"high":2.56,"low":2.46,"open":2.49,"volume":2680800},{"timestamp":1099665000,"date":"2004-11-05","index":688,"close":2.69,"high":2.71,"low":2.63,"open":2.68,"volume":8309600},{"timestamp":1099924200,"date":"2004-11-08","index":689,"close":2.86,"high":2.89,"low":2.78,"open":2.85,"volume":7368800},{"timestamp":1100010600,"date":"2004-11-09","index":690,"close":2.75,"high":2.86,"low":2.75,"open":2.86,"volume":7088800},{"timestamp":1100097000,"date":"2004-11-10","index":691,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":5512800},{"timestamp":1100183400,"date":"2004-11-11","index":692,"close":2.67,"high":2.7,"low":2.58,"open":2.69,"volume":9748000},{"timestamp":1100269800,"date":"2004-11-12","index":693,"close":2.94,"high":2.94,"low":2.7,"open":2.7,"volume":16881600},{"timestamp":1100529000,"date":"2004-11-15","index":694,"close":2.89,"high":2.89,"low":2.79,"open":2.86,"volume":19627200}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":695,"close":2.79,"high":2.89,"low":2.76,"open":2.89,"volume":9755200},{"timestamp":1100701800,"date":"2004-11-17","index":696,"close":2.75,"high":2.86,"low":2.75,"open":2.78,"volume":8394400},{"timestamp":1100788200,"date":"2004-11-18","index":697,"close":2.74,"high":2.74,"low":2.69,"open":2.74,"volume":6096000},{"timestamp":1100874600,"date":"2004-11-19","index":698,"close":2.57,"high":2.68,"low":2.56,"open":2.68,"volume":12897600},{"timestamp":1101133800,"date":"2004-11-22","index":699,"close":2.47,"high":2.58,"low":2.46,"open":2.56,"volume":10712800},{"timestamp":1101220200,"date":"2004-11-23","index":700,"close":2.58,"high":2.69,"low":2.55,"open":2.56,"volume":14652800},{"timestamp":1101306600,"date":"2004-11-24","index":701,"close":2.68,"high":2.68,"low":2.6,"open":2.61,"volume":7044800},{"timestamp":1101479400,"date":"2004-11-26","index":702,"close":2.71,"high":2.72,"low":2.68,"open":2.68,"volume":1196000},{"timestamp":1101738600,"date":"2004-11-29","index":703,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":3623200},{"timestamp":1101825000,"date":"2004-11-30","index":704,"close":2.64,"high":2.74,"low":2.64,"open":2.69,"volume":4353600},{"timestamp":1101911400,"date":"2004-12-01","index":705,"close":2.64,"high":2.66,"low":2.62,"open":2.65,"volume":4403200}]},{"date":"2004-08-17","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1091539800,"date":"2004-08-03","index":621,"close":1.91,"high":1.97,"low":1.9,"open":1.95,"volume":2539200},{"timestamp":1091626200,"date":"2004-08-04","index":622,"close":1.9,"high":1.94,"low":1.89,"open":1.91,"volume":1422400},{"timestamp":1091712600,"date":"2004-08-05","index":623,"close":1.87,"high":1.9,"low":1.86,"open":1.89,"volume":1144000},{"timestamp":1091799000,"date":"2004-08-06","index":624,"close":1.88,"high":1.88,"low":1.81,"open":1.85,"volume":2006400},{"timestamp":1092058200,"date":"2004-08-09","index":625,"close":1.86,"high":1.91,"low":1.85,"open":1.88,"volume":1792800},{"timestamp":1092144600,"date":"2004-08-10","index":626,"close":1.89,"high":1.94,"low":1.87,"open":1.87,"volume":817600},{"timestamp":1092231000,"date":"2004-08-11","index":627,"close":1.88,"high":1.9,"low":1.86,"open":1.89,"volume":982400},{"timestamp":1092317400,"date":"2004-08-12","index":628,"close":1.86,"high":1.89,"low":1.83,"open":1.87,"volume":961600},{"timestamp":1092403800,"date":"2004-08-13","index":629,"close":1.88,"high":1.89,"low":1.85,"open":1.87,"volume":681600},{"timestamp":1092663000,"date":"2004-08-16","index":630,"close":1.98,"high":1.99,"low":1.86,"open":1.86,"volume":2464800},{"timestamp":1092749400,"date":"2004-08-17","index":631,"close":2.01,"high":2.03,"low":1.96,"open":1.98,"volume":5612000}],"post":[{"timestamp":1092835800,"date":"2004-08-18","index":632,"close":2.09,"high":2.09,"low":1.99,"open":2,"volume":1912000},{"timestamp":1092922200,"date":"2004-08-19","index":633,"close":2.14,"high":2.15,"low":2.06,"open":2.08,"volume":3917600},{"timestamp":1093008600,"date":"2004-08-20","index":634,"close":2.13,"high":2.2,"low":2.1,"open":2.17,"volume":3558400},{"timestamp":1093267800,"date":"2004-08-23","index":635,"close":2.09,"high":2.13,"low":2.08,"open":2.13,"volume":923200},{"timestamp":1093354200,"date":"2004-08-24","index":636,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1626400},{"timestamp":1093440600,"date":"2004-08-25","index":637,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":743200},{"timestamp":1093527000,"date":"2004-08-26","index":638,"close":2.11,"high":2.13,"low":2.1,"open":2.12,"volume":623200},{"timestamp":1093613400,"date":"2004-08-27","index":639,"close":2.12,"high":2.13,"low":2.11,"open":2.12,"volume":968000},{"timestamp":1093872600,"date":"2004-08-30","index":640,"close":2.14,"high":2.17,"low":2.11,"open":2.12,"volume":1219200},{"timestamp":1093959000,"date":"2004-08-31","index":641,"close":2.1,"high":2.15,"low":2.09,"open":2.14,"volume":1634400},{"timestamp":1094045400,"date":"2004-09-01","index":642,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1335200}]},{"date":"2004-05-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1083677400,"date":"2004-05-04","index":559,"close":2.27,"high":2.31,"low":2.22,"open":2.22,"volume":1389600},{"timestamp":1083763800,"date":"2004-05-05","index":560,"close":2.26,"high":2.29,"low":2.25,"open":2.27,"volume":812800},{"timestamp":1083850200,"date":"2004-05-06","index":561,"close":2.26,"high":2.27,"low":2.22,"open":2.25,"volume":1055200},{"timestamp":1083936600,"date":"2004-05-07","index":562,"close":2.2,"high":2.26,"low":2.2,"open":2.24,"volume":1816000},{"timestamp":1084195800,"date":"2004-05-10","index":563,"close":2.15,"high":2.23,"low":2.14,"open":2.19,"volume":1288800},{"timestamp":1084282200,"date":"2004-05-11","index":564,"close":2.19,"high":2.21,"low":2.17,"open":2.18,"volume":2290400},{"timestamp":1084368600,"date":"2004-05-12","index":565,"close":2.17,"high":2.2,"low":2.1,"open":2.18,"volume":1540800},{"timestamp":1084455000,"date":"2004-05-13","index":566,"close":2.16,"high":2.21,"low":2.13,"open":2.17,"volume":1621600},{"timestamp":1084541400,"date":"2004-05-14","index":567,"close":2.13,"high":2.17,"low":2.13,"open":2.16,"volume":1024000},{"timestamp":1084800600,"date":"2004-05-17","index":568,"close":2.07,"high":2.13,"low":2.06,"open":2.12,"volume":1733600},{"timestamp":1084887000,"date":"2004-05-18","index":569,"close":1.97,"high":2.03,"low":1.91,"open":2.03,"volume":5284800}],"post":[{"timestamp":1084973400,"date":"2004-05-19","index":570,"close":1.94,"high":2.06,"low":1.92,"open":2.02,"volume":3824800},{"timestamp":1085059800,"date":"2004-05-20","index":571,"close":1.92,"high":2,"low":1.89,"open":1.96,"volume":3968000},{"timestamp":1085146200,"date":"2004-05-21","index":572,"close":1.92,"high":1.94,"low":1.92,"open":1.93,"volume":2605600},{"timestamp":1085405400,"date":"2004-05-24","index":573,"close":1.92,"high":2,"low":1.91,"open":1.94,"volume":1155200},{"timestamp":1085491800,"date":"2004-05-25","index":574,"close":1.92,"high":1.93,"low":1.91,"open":1.92,"volume":3429600},{"timestamp":1085578200,"date":"2004-05-26","index":575,"close":1.96,"high":1.98,"low":1.91,"open":1.93,"volume":3244000},{"timestamp":1085664600,"date":"2004-05-27","index":576,"close":1.97,"high":1.99,"low":1.95,"open":1.96,"volume":1440800},{"timestamp":1085751000,"date":"2004-05-28","index":577,"close":1.95,"high":1.98,"low":1.95,"open":1.97,"volume":1972000},{"timestamp":1086096600,"date":"2004-06-01","index":578,"close":1.94,"high":1.98,"low":1.94,"open":1.95,"volume":2676800},{"timestamp":1086183000,"date":"2004-06-02","index":579,"close":1.95,"high":1.96,"low":1.94,"open":1.94,"volume":3504800},{"timestamp":1086269400,"date":"2004-06-03","index":580,"close":1.91,"high":1.95,"low":1.9,"open":1.95,"volume":5264800}]},{"date":"2004-03-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":516,"close":2.29,"high":2.32,"low":2.23,"open":2.28,"volume":1089600},{"timestamp":1078410600,"date":"2004-03-04","index":517,"close":2.25,"high":2.29,"low":2.24,"open":2.29,"volume":1819200},{"timestamp":1078497000,"date":"2004-03-05","index":518,"close":2.26,"high":2.28,"low":2.21,"open":2.23,"volume":823200},{"timestamp":1078756200,"date":"2004-03-08","index":519,"close":2.22,"high":2.27,"low":2.22,"open":2.26,"volume":893600},{"timestamp":1078842600,"date":"2004-03-09","index":520,"close":2.22,"high":2.25,"low":2.2,"open":2.25,"volume":1060800},{"timestamp":1078929000,"date":"2004-03-10","index":521,"close":2.13,"high":2.26,"low":2.13,"open":2.22,"volume":2227200},{"timestamp":1079015400,"date":"2004-03-11","index":522,"close":2.11,"high":2.16,"low":2.11,"open":2.14,"volume":1601600},{"timestamp":1079101800,"date":"2004-03-12","index":523,"close":2.24,"high":2.24,"low":2.12,"open":2.13,"volume":1474400},{"timestamp":1079361000,"date":"2004-03-15","index":524,"close":2.2,"high":2.22,"low":2.16,"open":2.22,"volume":1458400},{"timestamp":1079447400,"date":"2004-03-16","index":525,"close":2.15,"high":2.21,"low":2.1,"open":2.2,"volume":1356800},{"timestamp":1079533800,"date":"2004-03-17","index":526,"close":2.11,"high":2.18,"low":2.06,"open":2.15,"volume":3562400}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":527,"close":2.09,"high":2.11,"low":2.08,"open":2.11,"volume":1796800},{"timestamp":1079706600,"date":"2004-03-19","index":528,"close":2.13,"high":2.14,"low":2.09,"open":2.1,"volume":2048800},{"timestamp":1079965800,"date":"2004-03-22","index":529,"close":2.06,"high":2.14,"low":2.06,"open":2.14,"volume":1509600},{"timestamp":1080052200,"date":"2004-03-23","index":530,"close":2.13,"high":2.13,"low":2.08,"open":2.1,"volume":1937600},{"timestamp":1080138600,"date":"2004-03-24","index":531,"close":2.12,"high":2.16,"low":2.11,"open":2.13,"volume":2676000},{"timestamp":1080225000,"date":"2004-03-25","index":532,"close":2.16,"high":2.18,"low":2.14,"open":2.15,"volume":1376000},{"timestamp":1080311400,"date":"2004-03-26","index":533,"close":2.18,"high":2.19,"low":2.15,"open":2.16,"volume":2542400},{"timestamp":1080570600,"date":"2004-03-29","index":534,"close":2.27,"high":2.3,"low":2.24,"open":2.25,"volume":2706400},{"timestamp":1080657000,"date":"2004-03-30","index":535,"close":2.24,"high":2.27,"low":2.22,"open":2.26,"volume":1578400},{"timestamp":1080743400,"date":"2004-03-31","index":536,"close":2.25,"high":2.27,"low":2.23,"open":2.26,"volume":1370400},{"timestamp":1080829800,"date":"2004-04-01","index":537,"close":2.24,"high":2.28,"low":2.23,"open":2.25,"volume":1200000}]},{"date":"2003-11-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":436,"close":2.09,"high":2.11,"low":2,"open":2,"volume":4628800},{"timestamp":1068129000,"date":"2003-11-06","index":437,"close":2.11,"high":2.2,"low":2.05,"open":2.09,"volume":6298400},{"timestamp":1068215400,"date":"2003-11-07","index":438,"close":2.1,"high":2.15,"low":2.1,"open":2.12,"volume":1880000},{"timestamp":1068474600,"date":"2003-11-10","index":439,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":2553600},{"timestamp":1068561000,"date":"2003-11-11","index":440,"close":2.11,"high":2.11,"low":2.07,"open":2.07,"volume":3220000},{"timestamp":1068647400,"date":"2003-11-12","index":441,"close":2.16,"high":2.16,"low":2.11,"open":2.11,"volume":2810400},{"timestamp":1068733800,"date":"2003-11-13","index":442,"close":2.09,"high":2.15,"low":2.08,"open":2.15,"volume":2245600},{"timestamp":1068820200,"date":"2003-11-14","index":443,"close":2.02,"high":2.09,"low":2,"open":2.09,"volume":1969600},{"timestamp":1069079400,"date":"2003-11-17","index":444,"close":2,"high":2.03,"low":1.97,"open":2.02,"volume":2148800},{"timestamp":1069165800,"date":"2003-11-18","index":445,"close":1.89,"high":2.05,"low":1.88,"open":2,"volume":5380000},{"timestamp":1069252200,"date":"2003-11-19","index":446,"close":1.93,"high":1.97,"low":1.89,"open":1.92,"volume":2281600}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":447,"close":2.03,"high":2.08,"low":1.96,"open":1.96,"volume":6318400},{"timestamp":1069425000,"date":"2003-11-21","index":448,"close":2.02,"high":2.07,"low":2.01,"open":2.05,"volume":1628800},{"timestamp":1069684200,"date":"2003-11-24","index":449,"close":2.06,"high":2.08,"low":2.03,"open":2.04,"volume":1812000},{"timestamp":1069770600,"date":"2003-11-25","index":450,"close":2.02,"high":2.08,"low":2.01,"open":2.07,"volume":2044800},{"timestamp":1069857000,"date":"2003-11-26","index":451,"close":2.02,"high":2.07,"low":2.01,"open":2.02,"volume":1508000},{"timestamp":1070029800,"date":"2003-11-28","index":452,"close":2.02,"high":2.04,"low":2.01,"open":2.03,"volume":765600},{"timestamp":1070289000,"date":"2003-12-01","index":453,"close":2,"high":2.04,"low":1.97,"open":2.04,"volume":3568000},{"timestamp":1070375400,"date":"2003-12-02","index":454,"close":1.91,"high":1.99,"low":1.89,"open":1.99,"volume":4720800},{"timestamp":1070461800,"date":"2003-12-03","index":455,"close":1.91,"high":1.94,"low":1.91,"open":1.92,"volume":3321600},{"timestamp":1070548200,"date":"2003-12-04","index":456,"close":1.86,"high":1.91,"low":1.77,"open":1.91,"volume":4660800},{"timestamp":1070634600,"date":"2003-12-05","index":457,"close":1.84,"high":1.86,"low":1.82,"open":1.85,"volume":2948000}]},{"date":"2003-08-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":370,"close":1.72,"high":1.72,"low":1.64,"open":1.69,"volume":1385600},{"timestamp":1060090200,"date":"2003-08-05","index":371,"close":1.67,"high":1.71,"low":1.66,"open":1.71,"volume":1742400},{"timestamp":1060176600,"date":"2003-08-06","index":372,"close":1.64,"high":1.66,"low":1.6,"open":1.66,"volume":3007200},{"timestamp":1060263000,"date":"2003-08-07","index":373,"close":1.64,"high":1.66,"low":1.61,"open":1.64,"volume":1733600},{"timestamp":1060349400,"date":"2003-08-08","index":374,"close":1.59,"high":1.66,"low":1.59,"open":1.65,"volume":3044800},{"timestamp":1060608600,"date":"2003-08-11","index":375,"close":1.58,"high":1.62,"low":1.57,"open":1.59,"volume":1729600},{"timestamp":1060695000,"date":"2003-08-12","index":376,"close":1.59,"high":1.62,"low":1.58,"open":1.58,"volume":1381600},{"timestamp":1060781400,"date":"2003-08-13","index":377,"close":1.61,"high":1.61,"low":1.6,"open":1.61,"volume":1910400},{"timestamp":1060867800,"date":"2003-08-14","index":378,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":3041600},{"timestamp":1060954200,"date":"2003-08-15","index":379,"close":1.65,"high":1.65,"low":1.63,"open":1.64,"volume":880000},{"timestamp":1061213400,"date":"2003-08-18","index":380,"close":1.63,"high":1.68,"low":1.61,"open":1.65,"volume":5063200}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":381,"close":1.79,"high":1.8,"low":1.69,"open":1.69,"volume":9913600},{"timestamp":1061386200,"date":"2003-08-20","index":382,"close":1.85,"high":1.87,"low":1.75,"open":1.77,"volume":5542400},{"timestamp":1061472600,"date":"2003-08-21","index":383,"close":1.96,"high":1.98,"low":1.83,"open":1.84,"volume":7432800},{"timestamp":1061559000,"date":"2003-08-22","index":384,"close":2.04,"high":2.05,"low":2,"open":2.01,"volume":4632000},{"timestamp":1061818200,"date":"2003-08-25","index":385,"close":2.06,"high":2.08,"low":2.05,"open":2.05,"volume":3606400},{"timestamp":1061904600,"date":"2003-08-26","index":386,"close":1.99,"high":2.05,"low":1.97,"open":2.03,"volume":4282400},{"timestamp":1061991000,"date":"2003-08-27","index":387,"close":2.05,"high":2.07,"low":1.98,"open":1.98,"volume":1772800},{"timestamp":1062077400,"date":"2003-08-28","index":388,"close":2.06,"high":2.09,"low":2.04,"open":2.06,"volume":2484000},{"timestamp":1062163800,"date":"2003-08-29","index":389,"close":2.08,"high":2.12,"low":2.07,"open":2.07,"volume":1029600},{"timestamp":1062509400,"date":"2003-09-02","index":390,"close":2.16,"high":2.17,"low":2.09,"open":2.09,"volume":2410400},{"timestamp":1062595800,"date":"2003-09-03","index":391,"close":2.22,"high":2.23,"low":2.17,"open":2.17,"volume":3322400}]},{"date":"2003-05-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1052314200,"date":"2003-05-07","index":309,"close":1.66,"high":1.66,"low":1.51,"open":1.51,"volume":7851200},{"timestamp":1052400600,"date":"2003-05-08","index":310,"close":1.63,"high":1.65,"low":1.61,"open":1.65,"volume":3544800},{"timestamp":1052487000,"date":"2003-05-09","index":311,"close":1.66,"high":1.67,"low":1.63,"open":1.63,"volume":2789600},{"timestamp":1052746200,"date":"2003-05-12","index":312,"close":1.71,"high":1.74,"low":1.63,"open":1.65,"volume":2990400},{"timestamp":1052832600,"date":"2003-05-13","index":313,"close":1.63,"high":1.67,"low":1.62,"open":1.63,"volume":5832000},{"timestamp":1052919000,"date":"2003-05-14","index":314,"close":1.67,"high":1.71,"low":1.65,"open":1.65,"volume":3248000},{"timestamp":1053005400,"date":"2003-05-15","index":315,"close":1.62,"high":1.69,"low":1.62,"open":1.68,"volume":2109600},{"timestamp":1053091800,"date":"2003-05-16","index":316,"close":1.63,"high":1.64,"low":1.6,"open":1.61,"volume":3456800},{"timestamp":1053351000,"date":"2003-05-19","index":317,"close":1.55,"high":1.62,"low":1.54,"open":1.61,"volume":1703200},{"timestamp":1053437400,"date":"2003-05-20","index":318,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":5705600},{"timestamp":1053523800,"date":"2003-05-21","index":319,"close":1.54,"high":1.56,"low":1.5,"open":1.51,"volume":3861600}],"post":[{"timestamp":1053610200,"date":"2003-05-22","index":320,"close":1.44,"high":1.56,"low":1.42,"open":1.56,"volume":12603200},{"timestamp":1053696600,"date":"2003-05-23","index":321,"close":1.47,"high":1.49,"low":1.44,"open":1.45,"volume":3620000},{"timestamp":1054042200,"date":"2003-05-27","index":322,"close":1.51,"high":1.52,"low":1.47,"open":1.47,"volume":6578400},{"timestamp":1054128600,"date":"2003-05-28","index":323,"close":1.56,"high":1.59,"low":1.53,"open":1.58,"volume":5043200},{"timestamp":1054215000,"date":"2003-05-29","index":324,"close":1.56,"high":1.59,"low":1.55,"open":1.58,"volume":3565600},{"timestamp":1054301400,"date":"2003-05-30","index":325,"close":1.57,"high":1.64,"low":1.57,"open":1.58,"volume":5804800},{"timestamp":1054560600,"date":"2003-06-02","index":326,"close":1.58,"high":1.63,"low":1.57,"open":1.57,"volume":6280000},{"timestamp":1054647000,"date":"2003-06-03","index":327,"close":1.58,"high":1.6,"low":1.56,"open":1.6,"volume":3224800},{"timestamp":1054733400,"date":"2003-06-04","index":328,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":2476000},{"timestamp":1054819800,"date":"2003-06-05","index":329,"close":1.61,"high":1.61,"low":1.57,"open":1.58,"volume":2214400},{"timestamp":1054906200,"date":"2003-06-06","index":330,"close":1.61,"high":1.65,"low":1.6,"open":1.61,"volume":2603200}]},{"date":"2003-03-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":265,"close":1.31,"high":1.32,"low":1.28,"open":1.29,"volume":3040800},{"timestamp":1046961000,"date":"2003-03-06","index":266,"close":1.35,"high":1.37,"low":1.29,"open":1.31,"volume":1593600},{"timestamp":1047047400,"date":"2003-03-07","index":267,"close":1.37,"high":1.38,"low":1.33,"open":1.35,"volume":2727200},{"timestamp":1047306600,"date":"2003-03-10","index":268,"close":1.33,"high":1.37,"low":1.33,"open":1.37,"volume":1478400},{"timestamp":1047393000,"date":"2003-03-11","index":269,"close":1.34,"high":1.36,"low":1.33,"open":1.34,"volume":871200},{"timestamp":1047479400,"date":"2003-03-12","index":270,"close":1.38,"high":1.4,"low":1.33,"open":1.34,"volume":2159200},{"timestamp":1047565800,"date":"2003-03-13","index":271,"close":1.44,"high":1.48,"low":1.39,"open":1.4,"volume":5355200},{"timestamp":1047652200,"date":"2003-03-14","index":272,"close":1.51,"high":1.54,"low":1.5,"open":1.5,"volume":7757600},{"timestamp":1047911400,"date":"2003-03-17","index":273,"close":1.52,"high":1.54,"low":1.49,"open":1.5,"volume":2560000},{"timestamp":1047997800,"date":"2003-03-18","index":274,"close":1.51,"high":1.56,"low":1.51,"open":1.54,"volume":1610400},{"timestamp":1048084200,"date":"2003-03-19","index":275,"close":1.52,"high":1.55,"low":1.5,"open":1.52,"volume":2491200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":276,"close":1.48,"high":1.48,"low":1.38,"open":1.41,"volume":5579200},{"timestamp":1048257000,"date":"2003-03-21","index":277,"close":1.51,"high":1.54,"low":1.48,"open":1.48,"volume":2633600},{"timestamp":1048516200,"date":"2003-03-24","index":278,"close":1.47,"high":1.5,"low":1.46,"open":1.5,"volume":1311200},{"timestamp":1048602600,"date":"2003-03-25","index":279,"close":1.49,"high":1.5,"low":1.45,"open":1.47,"volume":2338400},{"timestamp":1048689000,"date":"2003-03-26","index":280,"close":1.5,"high":1.51,"low":1.47,"open":1.48,"volume":3872000},{"timestamp":1048775400,"date":"2003-03-27","index":281,"close":1.5,"high":1.52,"low":1.47,"open":1.49,"volume":1572800},{"timestamp":1048861800,"date":"2003-03-28","index":282,"close":1.5,"high":1.54,"low":1.46,"open":1.5,"volume":1539200},{"timestamp":1049121000,"date":"2003-03-31","index":283,"close":1.5,"high":1.52,"low":1.46,"open":1.5,"volume":2738400},{"timestamp":1049207400,"date":"2003-04-01","index":284,"close":1.5,"high":1.52,"low":1.48,"open":1.5,"volume":1600800},{"timestamp":1049293800,"date":"2003-04-02","index":285,"close":1.52,"high":1.55,"low":1.52,"open":1.52,"volume":2104800},{"timestamp":1049380200,"date":"2003-04-03","index":286,"close":1.5,"high":1.54,"low":1.5,"open":1.52,"volume":1254400}]},{"date":"2002-11-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":183,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":1336800},{"timestamp":1036506600,"date":"2002-11-05","index":184,"close":2.34,"high":2.34,"low":2.24,"open":2.26,"volume":2224800},{"timestamp":1036593000,"date":"2002-11-06","index":185,"close":2.33,"high":2.37,"low":2.31,"open":2.35,"volume":910400},{"timestamp":1036679400,"date":"2002-11-07","index":186,"close":2.31,"high":2.35,"low":2.28,"open":2.31,"volume":834400},{"timestamp":1036765800,"date":"2002-11-08","index":187,"close":2.13,"high":2.31,"low":2.13,"open":2.31,"volume":2266400},{"timestamp":1037025000,"date":"2002-11-11","index":188,"close":2.17,"high":2.18,"low":2.11,"open":2.14,"volume":1081600},{"timestamp":1037111400,"date":"2002-11-12","index":189,"close":2.3,"high":2.38,"low":2.18,"open":2.18,"volume":2532000},{"timestamp":1037197800,"date":"2002-11-13","index":190,"close":2.38,"high":2.39,"low":2.25,"open":2.3,"volume":3766400},{"timestamp":1037284200,"date":"2002-11-14","index":191,"close":2.38,"high":2.44,"low":2.34,"open":2.39,"volume":1755200},{"timestamp":1037370600,"date":"2002-11-15","index":192,"close":2.52,"high":2.55,"low":2.39,"open":2.39,"volume":2507200},{"timestamp":1037629800,"date":"2002-11-18","index":193,"close":2.53,"high":2.62,"low":2.47,"open":2.61,"volume":4120000}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":194,"close":2.39,"high":2.39,"low":2.2,"open":2.38,"volume":9400000},{"timestamp":1037802600,"date":"2002-11-20","index":195,"close":2.41,"high":2.44,"low":2.32,"open":2.39,"volume":2154400},{"timestamp":1037889000,"date":"2002-11-21","index":196,"close":2.43,"high":2.46,"low":2.34,"open":2.42,"volume":2915200},{"timestamp":1037975400,"date":"2002-11-22","index":197,"close":2.31,"high":2.43,"low":2.29,"open":2.43,"volume":3816800},{"timestamp":1038234600,"date":"2002-11-25","index":198,"close":2.32,"high":2.37,"low":2.31,"open":2.34,"volume":1702400},{"timestamp":1038321000,"date":"2002-11-26","index":199,"close":2.31,"high":2.35,"low":2.26,"open":2.32,"volume":1782400},{"timestamp":1038407400,"date":"2002-11-27","index":200,"close":2.33,"high":2.36,"low":2.31,"open":2.33,"volume":1418400},{"timestamp":1038580200,"date":"2002-11-29","index":201,"close":2.33,"high":2.39,"low":2.33,"open":2.39,"volume":461600},{"timestamp":1038839400,"date":"2002-12-02","index":202,"close":2.36,"high":2.47,"low":2.34,"open":2.38,"volume":3728000},{"timestamp":1038925800,"date":"2002-12-03","index":203,"close":2.38,"high":2.42,"low":2.28,"open":2.34,"volume":1670400},{"timestamp":1039012200,"date":"2002-12-04","index":204,"close":2.35,"high":2.41,"low":2.35,"open":2.37,"volume":1547200}]},{"date":"2002-08-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":119,"close":1.92,"high":1.96,"low":1.89,"open":1.89,"volume":702400},{"timestamp":1028640600,"date":"2002-08-06","index":120,"close":1.97,"high":1.99,"low":1.94,"open":1.94,"volume":1688800},{"timestamp":1028727000,"date":"2002-08-07","index":121,"close":1.99,"high":2,"low":1.93,"open":1.98,"volume":1560800},{"timestamp":1028813400,"date":"2002-08-08","index":122,"close":1.86,"high":1.98,"low":1.73,"open":1.98,"volume":4937600},{"timestamp":1028899800,"date":"2002-08-09","index":123,"close":1.91,"high":1.95,"low":1.86,"open":1.86,"volume":946400},{"timestamp":1029159000,"date":"2002-08-12","index":124,"close":2.03,"high":2.03,"low":1.9,"open":1.9,"volume":926400},{"timestamp":1029245400,"date":"2002-08-13","index":125,"close":2.04,"high":2.15,"low":2.03,"open":2.06,"volume":1760800},{"timestamp":1029331800,"date":"2002-08-14","index":126,"close":2.16,"high":2.22,"low":2.04,"open":2.04,"volume":3224800},{"timestamp":1029418200,"date":"2002-08-15","index":127,"close":2.26,"high":2.34,"low":2.25,"open":2.25,"volume":3407200},{"timestamp":1029504600,"date":"2002-08-16","index":128,"close":2.37,"high":2.47,"low":2.26,"open":2.26,"volume":1723200},{"timestamp":1029763800,"date":"2002-08-19","index":129,"close":2.49,"high":2.55,"low":2.34,"open":2.37,"volume":1722400}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":130,"close":2.62,"high":2.69,"low":2.53,"open":2.59,"volume":5432800},{"timestamp":1029936600,"date":"2002-08-21","index":131,"close":2.68,"high":2.69,"low":2.57,"open":2.62,"volume":1994400},{"timestamp":1030023000,"date":"2002-08-22","index":132,"close":2.56,"high":2.69,"low":2.55,"open":2.65,"volume":3035200},{"timestamp":1030109400,"date":"2002-08-23","index":133,"close":2.47,"high":2.56,"low":2.47,"open":2.56,"volume":1333600},{"timestamp":1030368600,"date":"2002-08-26","index":134,"close":2.58,"high":2.59,"low":2.47,"open":2.47,"volume":2069600},{"timestamp":1030455000,"date":"2002-08-27","index":135,"close":2.58,"high":2.63,"low":2.56,"open":2.59,"volume":1864800},{"timestamp":1030541400,"date":"2002-08-28","index":136,"close":2.61,"high":2.66,"low":2.55,"open":2.57,"volume":2461600},{"timestamp":1030627800,"date":"2002-08-29","index":137,"close":2.68,"high":2.68,"low":2.56,"open":2.6,"volume":1388000},{"timestamp":1030714200,"date":"2002-08-30","index":138,"close":2.6,"high":2.75,"low":2.6,"open":2.7,"volume":778400},{"timestamp":1031059800,"date":"2002-09-03","index":139,"close":2.5,"high":2.6,"low":2.44,"open":2.6,"volume":1085600},{"timestamp":1031146200,"date":"2002-09-04","index":140,"close":2.33,"high":2.57,"low":2.33,"open":2.53,"volume":2308800}]},{"date":"2002-05-20","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":56,"close":2.72,"high":2.82,"low":2.6,"open":2.6,"volume":2146400},{"timestamp":1020778200,"date":"2002-05-07","index":57,"close":2.69,"high":2.75,"low":2.68,"open":2.71,"volume":452800},{"timestamp":1020864600,"date":"2002-05-08","index":58,"close":2.8,"high":2.81,"low":2.71,"open":2.71,"volume":658400},{"timestamp":1020951000,"date":"2002-05-09","index":59,"close":2.86,"high":2.9,"low":2.81,"open":2.81,"volume":847200},{"timestamp":1021037400,"date":"2002-05-10","index":60,"close":2.76,"high":2.93,"low":2.75,"open":2.88,"volume":696000},{"timestamp":1021296600,"date":"2002-05-13","index":61,"close":2.69,"high":2.76,"low":2.61,"open":2.76,"volume":1929600},{"timestamp":1021383000,"date":"2002-05-14","index":62,"close":2.6,"high":2.8,"low":2.6,"open":2.75,"volume":3958400},{"timestamp":1021469400,"date":"2002-05-15","index":63,"close":2.48,"high":2.63,"low":2.48,"open":2.59,"volume":5829600},{"timestamp":1021555800,"date":"2002-05-16","index":64,"close":2.58,"high":2.59,"low":2.48,"open":2.48,"volume":5286400},{"timestamp":1021642200,"date":"2002-05-17","index":65,"close":2.65,"high":2.69,"low":2.59,"open":2.59,"volume":4351200},{"timestamp":1021901400,"date":"2002-05-20","index":66,"close":2.67,"high":2.69,"low":2.64,"open":2.65,"volume":2336000}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":67,"close":2.56,"high":2.83,"low":2.56,"open":2.83,"volume":3872000},{"timestamp":1022074200,"date":"2002-05-22","index":68,"close":2.66,"high":2.69,"low":2.54,"open":2.56,"volume":1847200},{"timestamp":1022160600,"date":"2002-05-23","index":69,"close":2.8,"high":2.84,"low":2.66,"open":2.66,"volume":2157600},{"timestamp":1022247000,"date":"2002-05-24","index":70,"close":2.93,"high":2.96,"low":2.79,"open":2.79,"volume":2212000},{"timestamp":1022592600,"date":"2002-05-28","index":71,"close":3.03,"high":3.04,"low":2.91,"open":2.94,"volume":2082400},{"timestamp":1022679000,"date":"2002-05-29","index":72,"close":2.95,"high":3.03,"low":2.94,"open":3.03,"volume":4728000},{"timestamp":1022765400,"date":"2002-05-30","index":73,"close":2.91,"high":2.95,"low":2.89,"open":2.95,"volume":3941600},{"timestamp":1022851800,"date":"2002-05-31","index":74,"close":3.02,"high":3.04,"low":2.91,"open":2.91,"volume":2708000},{"timestamp":1023111000,"date":"2002-06-03","index":75,"close":2.91,"high":3.02,"low":2.89,"open":3.02,"volume":1817600},{"timestamp":1023197400,"date":"2002-06-04","index":76,"close":2.93,"high":2.99,"low":2.86,"open":2.9,"volume":1933600},{"timestamp":1023283800,"date":"2002-06-05","index":77,"close":2.91,"high":2.96,"low":2.89,"open":2.94,"volume":1752000}]}]
diff --git a/data/GME_partial.json b/data/GME_partial.json
index 772218415..d09617f77 100644
--- a/data/GME_partial.json
+++ b/data/GME_partial.json
@@ -1 +1 @@
-[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]}]
+[{"date":"2024-09-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-12-05","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695319450,"date":"2023-09-21","index":5438,"close":16.84,"high":17.32,"low":16.65,"open":17.28,"volume":1787726}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]}]
diff --git a/data/GM_full.json b/data/GM_full.json
index 2bdf6adb5..4fe11242e 100644
--- a/data/GM_full.json
+++ b/data/GM_full.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.93,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}]
+[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.91,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}]
diff --git a/data/GM_partial.json b/data/GM_partial.json
index fbc6b06cd..08e560a9c 100644
--- a/data/GM_partial.json
+++ b/data/GM_partial.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.93,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]}]
+[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.91,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]}]
diff --git a/data/NVDA_full.json b/data/NVDA_full.json
index 36191de7e..98d1f2361 100644
--- a/data/NVDA_full.json
+++ b/data/NVDA_full.json
@@ -1 +1 @@
-[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}]
+[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}]
diff --git a/data/SFIX_full.json b/data/SFIX_full.json
index 7e8acf42f..fd3e07b7b 100644
--- a/data/SFIX_full.json
+++ b/data/SFIX_full.json
@@ -1 +1 @@
-[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695319454,"date":"2023-09-21","index":1468,"close":3.14,"high":3.18,"low":3.07,"open":3.12,"volume":1449584},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json
index 91afbffd3..95917c947 100644
--- a/data/SFIX_partial.json
+++ b/data/SFIX_partial.json
@@ -1 +1 @@
-[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]}]
+[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695319454,"date":"2023-09-21","index":1468,"close":3.14,"high":3.18,"low":3.07,"open":3.12,"volume":1449584},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 173621aa9..e99e78524 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.24,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.57,"pre":[],"post":[]}]
+[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}]
diff --git a/data/SPOT_partial.json b/data/SPOT_partial.json
index ece2bd907..ba3ed3cb0 100644
--- a/data/SPOT_partial.json
+++ b/data/SPOT_partial.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.24,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]}]
+[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]}]
diff --git a/data/TSM_full.json b/data/TSM_full.json
index e58283313..5a56b445a 100644
--- a/data/TSM_full.json
+++ b/data/TSM_full.json
@@ -1 +1 @@
-[{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5089,"close":39.65,"high":40.22,"low":39.65,"open":39.85,"volume":3870900},{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700},{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]},{"date":"2000-04-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":631,"close":19.93,"high":20.33,"low":19.71,"open":19.95,"volume":2960207},{"timestamp":955546200,"date":"2000-04-12","index":632,"close":18.01,"high":19.64,"low":17.82,"open":19.64,"volume":12369721},{"timestamp":955632600,"date":"2000-04-13","index":633,"close":17.06,"high":18.53,"low":16.63,"open":18.29,"volume":8636620},{"timestamp":955719000,"date":"2000-04-14","index":634,"close":15.09,"high":16.92,"low":14.86,"open":15.57,"volume":7031482},{"timestamp":955978200,"date":"2000-04-17","index":635,"close":16.77,"high":17.34,"low":15.16,"open":15.16,"volume":6777983},{"timestamp":956064600,"date":"2000-04-18","index":636,"close":18.58,"high":18.67,"low":17.25,"open":17.39,"volume":5738403},{"timestamp":956151000,"date":"2000-04-19","index":637,"close":17.6,"high":18.58,"low":17.53,"open":18.58,"volume":3183107},{"timestamp":956237400,"date":"2000-04-20","index":638,"close":17.65,"high":18.13,"low":17.44,"open":17.91,"volume":1494084},{"timestamp":956583000,"date":"2000-04-24","index":639,"close":16.94,"high":17.7,"low":16.68,"open":17.44,"volume":2207098},{"timestamp":956669400,"date":"2000-04-25","index":640,"close":18.95,"high":19.62,"low":17.84,"open":18.58,"volume":5241693},{"timestamp":956755800,"date":"2000-04-26","index":641,"close":18.39,"high":18.95,"low":18.24,"open":18.95,"volume":2808267}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":642,"close":19.17,"high":19.19,"low":17.63,"open":17.63,"volume":2373020},{"timestamp":956928600,"date":"2000-04-28","index":643,"close":19.83,"high":20,"low":19.52,"open":19.81,"volume":2070457},{"timestamp":957187800,"date":"2000-05-01","index":644,"close":19.36,"high":20.19,"low":19.26,"open":19.97,"volume":2111344},{"timestamp":957274200,"date":"2000-05-02","index":645,"close":18.58,"high":19.31,"low":18.58,"open":19.31,"volume":1697463},{"timestamp":957360600,"date":"2000-05-03","index":646,"close":17.63,"high":18.48,"low":17.3,"open":18.48,"volume":3723077},{"timestamp":957447000,"date":"2000-05-04","index":647,"close":17.44,"high":17.91,"low":17.11,"open":17.63,"volume":2139305},{"timestamp":957533400,"date":"2000-05-05","index":648,"close":18.2,"high":18.58,"low":17.65,"open":17.65,"volume":1948060},{"timestamp":957792600,"date":"2000-05-08","index":649,"close":18.05,"high":18.15,"low":17.72,"open":18.15,"volume":2059378},{"timestamp":957879000,"date":"2000-05-09","index":650,"close":17.72,"high":18.2,"low":17.63,"open":18.05,"volume":1132961},{"timestamp":957965400,"date":"2000-05-10","index":651,"close":16.4,"high":17.39,"low":16.32,"open":17.34,"volume":3201572},{"timestamp":958051800,"date":"2000-05-11","index":652,"close":16.73,"high":16.94,"low":16.37,"open":16.68,"volume":2622561}]},{"date":"2000-01-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":947601000,"date":"2000-01-11","index":568,"close":18.58,"high":18.81,"low":18.53,"open":18.81,"volume":2573761},{"timestamp":947687400,"date":"2000-01-12","index":569,"close":18.88,"high":19,"low":18.79,"open":19,"volume":1407826},{"timestamp":947773800,"date":"2000-01-13","index":570,"close":19.26,"high":19.29,"low":18.95,"open":18.95,"volume":1751803},{"timestamp":947860200,"date":"2000-01-14","index":571,"close":20.92,"high":20.99,"low":19.52,"open":19.52,"volume":4445851},{"timestamp":948205800,"date":"2000-01-18","index":572,"close":20.4,"high":20.57,"low":20.04,"open":20.04,"volume":2009786},{"timestamp":948292200,"date":"2000-01-19","index":573,"close":20.26,"high":20.52,"low":20.23,"open":20.4,"volume":1653939},{"timestamp":948378600,"date":"2000-01-20","index":574,"close":19.95,"high":20.71,"low":19.95,"open":20.68,"volume":3375671},{"timestamp":948465000,"date":"2000-01-21","index":575,"close":20.71,"high":21.23,"low":20.66,"open":20.95,"volume":2109234},{"timestamp":948724200,"date":"2000-01-24","index":576,"close":22.63,"high":23.22,"low":21.32,"open":21.37,"volume":3403896},{"timestamp":948810600,"date":"2000-01-25","index":577,"close":24.83,"high":24.93,"low":22.6,"open":22.63,"volume":3588546},{"timestamp":948897000,"date":"2000-01-26","index":578,"close":23.98,"high":27.29,"low":23.79,"open":25.49,"volume":7180257}],"post":[{"timestamp":948983400,"date":"2000-01-27","index":579,"close":22.32,"high":22.91,"low":21.89,"open":22.89,"volume":5966841},{"timestamp":949069800,"date":"2000-01-28","index":580,"close":20.59,"high":21.85,"low":20.49,"open":21.8,"volume":2885028},{"timestamp":949329000,"date":"2000-01-31","index":581,"close":19.67,"high":20.19,"low":19.29,"open":20.19,"volume":5711760},{"timestamp":949415400,"date":"2000-02-01","index":582,"close":22.03,"high":22.06,"low":19.83,"open":19.9,"volume":3431066},{"timestamp":949501800,"date":"2000-02-02","index":583,"close":21.96,"high":22.94,"low":21.42,"open":22.06,"volume":2395969},{"timestamp":949588200,"date":"2000-02-03","index":584,"close":26.02,"high":26.16,"low":23.27,"open":23.31,"volume":5274930},{"timestamp":949674600,"date":"2000-02-04","index":585,"close":25.38,"high":26.73,"low":25.12,"open":26.2,"volume":2517311},{"timestamp":949933800,"date":"2000-02-07","index":586,"close":25.23,"high":25.38,"low":24.83,"open":25.38,"volume":1274351},{"timestamp":950020200,"date":"2000-02-08","index":587,"close":24.26,"high":24.43,"low":23.67,"open":23.74,"volume":2094989},{"timestamp":950106600,"date":"2000-02-09","index":588,"close":23.12,"high":23.86,"low":22.51,"open":23.84,"volume":2509925},{"timestamp":950193000,"date":"2000-02-10","index":589,"close":24.52,"high":24.59,"low":22.03,"open":22.56,"volume":3035123}]},{"date":"1999-10-25","estimated":0.05,"reported":0.05,"pre":[{"timestamp":939389400,"date":"1999-10-08","index":503,"close":11.47,"high":11.75,"low":11.42,"open":11.75,"volume":3517851},{"timestamp":939648600,"date":"1999-10-11","index":504,"close":11.97,"high":12.04,"low":11.75,"open":11.75,"volume":1586410},{"timestamp":939735000,"date":"1999-10-12","index":505,"close":11.89,"high":12.32,"low":11.87,"open":12.27,"volume":2952030},{"timestamp":939821400,"date":"1999-10-13","index":506,"close":11.77,"high":12.08,"low":11.77,"open":11.82,"volume":2270934},{"timestamp":939907800,"date":"1999-10-14","index":507,"close":12.06,"high":12.18,"low":11.97,"open":12.04,"volume":1436843},{"timestamp":939994200,"date":"1999-10-15","index":508,"close":11.75,"high":11.87,"low":11.66,"open":11.75,"volume":1637584},{"timestamp":940253400,"date":"1999-10-18","index":509,"close":11.44,"high":11.75,"low":11.4,"open":11.75,"volume":3230061},{"timestamp":940339800,"date":"1999-10-19","index":510,"close":11.47,"high":11.85,"low":11.47,"open":11.75,"volume":2312876},{"timestamp":940426200,"date":"1999-10-20","index":511,"close":11.85,"high":11.89,"low":11.44,"open":11.49,"volume":1432886},{"timestamp":940512600,"date":"1999-10-21","index":512,"close":11.82,"high":11.87,"low":11.49,"open":11.7,"volume":1151162},{"timestamp":940599000,"date":"1999-10-22","index":513,"close":11.94,"high":12.11,"low":11.66,"open":11.8,"volume":1456627}],"post":[{"timestamp":940858200,"date":"1999-10-25","index":514,"close":12.27,"high":12.27,"low":12.15,"open":12.2,"volume":1756815},{"timestamp":940944600,"date":"1999-10-26","index":515,"close":12.51,"high":12.63,"low":12.27,"open":12.27,"volume":1529959},{"timestamp":941031000,"date":"1999-10-27","index":516,"close":12.27,"high":12.56,"low":12.2,"open":12.53,"volume":790567},{"timestamp":941117400,"date":"1999-10-28","index":517,"close":12.63,"high":12.65,"low":12.18,"open":12.25,"volume":1311808},{"timestamp":941203800,"date":"1999-10-29","index":518,"close":13.13,"high":13.22,"low":12.72,"open":12.72,"volume":3267254},{"timestamp":941466600,"date":"1999-11-01","index":519,"close":12.91,"high":13.36,"low":12.7,"open":13.03,"volume":3106873},{"timestamp":941553000,"date":"1999-11-02","index":520,"close":13.36,"high":13.46,"low":13.22,"open":13.27,"volume":2467983},{"timestamp":941639400,"date":"1999-11-03","index":521,"close":13.43,"high":13.43,"low":13.22,"open":13.27,"volume":1577968},{"timestamp":941725800,"date":"1999-11-04","index":522,"close":13.27,"high":13.55,"low":13.17,"open":13.43,"volume":1109484},{"timestamp":941812200,"date":"1999-11-05","index":523,"close":13.46,"high":13.69,"low":13.32,"open":13.36,"volume":2345322},{"timestamp":942071400,"date":"1999-11-08","index":524,"close":13.69,"high":13.79,"low":13.34,"open":13.36,"volume":2602514}]},{"date":"1999-09-10","estimated":0.04,"reported":0.05,"pre":[{"timestamp":935587800,"date":"1999-08-25","index":472,"close":10.97,"high":11.25,"low":10.95,"open":11.18,"volume":5155963},{"timestamp":935674200,"date":"1999-08-26","index":473,"close":10.97,"high":11.23,"low":10.95,"open":10.97,"volume":2690090},{"timestamp":935760600,"date":"1999-08-27","index":474,"close":10.9,"high":11.14,"low":10.88,"open":11.09,"volume":1490655},{"timestamp":936019800,"date":"1999-08-30","index":475,"close":10.88,"high":10.97,"low":10.78,"open":10.95,"volume":1011620},{"timestamp":936106200,"date":"1999-08-31","index":476,"close":10.97,"high":11.04,"low":10.8,"open":10.9,"volume":2193118},{"timestamp":936192600,"date":"1999-09-01","index":477,"close":11.23,"high":11.42,"low":11.23,"open":11.42,"volume":2833063},{"timestamp":936279000,"date":"1999-09-02","index":478,"close":10.99,"high":11.18,"low":10.97,"open":11.16,"volume":1591949},{"timestamp":936365400,"date":"1999-09-03","index":479,"close":11.82,"high":11.82,"low":11.4,"open":11.47,"volume":2184413},{"timestamp":936711000,"date":"1999-09-07","index":480,"close":11.99,"high":12.08,"low":11.7,"open":11.73,"volume":2576135},{"timestamp":936797400,"date":"1999-09-08","index":481,"close":12.27,"high":12.51,"low":12.08,"open":12.11,"volume":3422097},{"timestamp":936883800,"date":"1999-09-09","index":482,"close":12.32,"high":12.42,"low":12.13,"open":12.32,"volume":1914823}],"post":[{"timestamp":936970200,"date":"1999-09-10","index":483,"close":12.77,"high":12.77,"low":12.51,"open":12.65,"volume":1422862},{"timestamp":937229400,"date":"1999-09-13","index":484,"close":12.11,"high":12.77,"low":11.94,"open":12.75,"volume":1716456},{"timestamp":937315800,"date":"1999-09-14","index":485,"close":12.34,"high":12.42,"low":11.75,"open":11.89,"volume":2372228},{"timestamp":937402200,"date":"1999-09-15","index":486,"close":11.94,"high":12.42,"low":11.94,"open":12.37,"volume":2961263},{"timestamp":937488600,"date":"1999-09-16","index":487,"close":11.89,"high":12.3,"low":11.66,"open":12.3,"volume":2103166},{"timestamp":937575000,"date":"1999-09-17","index":488,"close":12.2,"high":12.2,"low":12.04,"open":12.04,"volume":879463},{"timestamp":937834200,"date":"1999-09-20","index":489,"close":11.56,"high":12.6,"low":11.37,"open":12.15,"volume":3300755},{"timestamp":937920600,"date":"1999-09-21","index":490,"close":11.73,"high":11.82,"low":11.3,"open":11.52,"volume":3313153},{"timestamp":938007000,"date":"1999-09-22","index":491,"close":11.33,"high":11.7,"low":11.18,"open":11.66,"volume":3906408},{"timestamp":938093400,"date":"1999-09-23","index":492,"close":11.09,"high":11.54,"low":11.09,"open":11.44,"volume":3267518},{"timestamp":938179800,"date":"1999-09-24","index":493,"close":10.99,"high":11.18,"low":10.73,"open":11.18,"volume":2232685}]},{"date":"1999-04-21","estimated":0.02,"reported":0.04,"pre":[{"timestamp":923405400,"date":"1999-04-06","index":373,"close":7.96,"high":8.11,"low":7.88,"open":7.96,"volume":1892881},{"timestamp":923491800,"date":"1999-04-07","index":374,"close":7.86,"high":7.99,"low":7.8,"open":7.99,"volume":974668},{"timestamp":923578200,"date":"1999-04-08","index":375,"close":7.97,"high":8.15,"low":7.97,"open":8.09,"volume":1564856},{"timestamp":923664600,"date":"1999-04-09","index":376,"close":8.32,"high":8.32,"low":7.97,"open":8.05,"volume":2262762},{"timestamp":923923800,"date":"1999-04-12","index":377,"close":8.23,"high":8.36,"low":7.97,"open":7.97,"volume":3250409},{"timestamp":924010200,"date":"1999-04-13","index":378,"close":7.94,"high":8.23,"low":7.94,"open":8.21,"volume":3723143},{"timestamp":924096600,"date":"1999-04-14","index":379,"close":7.82,"high":7.94,"low":7.71,"open":7.94,"volume":5186443},{"timestamp":924183000,"date":"1999-04-15","index":380,"close":7.82,"high":8.05,"low":7.55,"open":7.84,"volume":6332749},{"timestamp":924269400,"date":"1999-04-16","index":381,"close":7.88,"high":8.11,"low":7.76,"open":7.82,"volume":4246816},{"timestamp":924528600,"date":"1999-04-19","index":382,"close":7.44,"high":8.01,"low":7.42,"open":8.01,"volume":7368416},{"timestamp":924615000,"date":"1999-04-20","index":383,"close":7.57,"high":7.69,"low":7.45,"open":7.67,"volume":5729584}],"post":[{"timestamp":924701400,"date":"1999-04-21","index":384,"close":7.78,"high":7.99,"low":7.71,"open":7.71,"volume":3106675},{"timestamp":924787800,"date":"1999-04-22","index":385,"close":7.92,"high":7.99,"low":7.82,"open":7.97,"volume":1227420},{"timestamp":924874200,"date":"1999-04-23","index":386,"close":8.53,"high":8.55,"low":7.99,"open":7.99,"volume":2540822},{"timestamp":925133400,"date":"1999-04-26","index":387,"close":8.59,"high":8.73,"low":8.49,"open":8.71,"volume":1891584},{"timestamp":925219800,"date":"1999-04-27","index":388,"close":8.3,"high":8.55,"low":8.21,"open":8.55,"volume":2639132},{"timestamp":925306200,"date":"1999-04-28","index":389,"close":7.94,"high":8.28,"low":7.94,"open":8.28,"volume":1622933},{"timestamp":925392600,"date":"1999-04-29","index":390,"close":7.4,"high":7.71,"low":7.38,"open":7.63,"volume":7252260},{"timestamp":925479000,"date":"1999-04-30","index":391,"close":7.4,"high":7.45,"low":7.26,"open":7.4,"volume":3157290},{"timestamp":925738200,"date":"1999-05-03","index":392,"close":7.36,"high":7.38,"low":7.24,"open":7.38,"volume":965584},{"timestamp":925824600,"date":"1999-05-04","index":393,"close":7.57,"high":7.63,"low":7.44,"open":7.59,"volume":5423621},{"timestamp":925911000,"date":"1999-05-05","index":394,"close":7.94,"high":7.94,"low":7.55,"open":7.57,"volume":6918070}]},{"date":"1999-01-27","estimated":0.02,"reported":0.03,"pre":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}],"post":[{"timestamp":917447400,"date":"1999-01-27","index":326,"close":6.22,"high":6.49,"low":6.2,"open":6.45,"volume":2071008},{"timestamp":917533800,"date":"1999-01-28","index":327,"close":6.24,"high":6.34,"low":6.13,"open":6.22,"volume":2934388},{"timestamp":917620200,"date":"1999-01-29","index":328,"close":6.16,"high":6.22,"low":6.07,"open":6.22,"volume":2887342},{"timestamp":917879400,"date":"1999-02-01","index":329,"close":5.93,"high":5.99,"low":5.78,"open":5.97,"volume":4225726},{"timestamp":917965800,"date":"1999-02-02","index":330,"close":5.84,"high":5.88,"low":5.7,"open":5.86,"volume":3845787},{"timestamp":918052200,"date":"1999-02-03","index":331,"close":6.41,"high":6.49,"low":5.89,"open":5.89,"volume":5719526},{"timestamp":918138600,"date":"1999-02-04","index":332,"close":6.05,"high":6.28,"low":6.05,"open":6.26,"volume":1935710},{"timestamp":918225000,"date":"1999-02-05","index":333,"close":5.91,"high":6.09,"low":5.88,"open":5.99,"volume":2779622},{"timestamp":918484200,"date":"1999-02-08","index":334,"close":6.05,"high":6.26,"low":6.01,"open":6.16,"volume":1578158},{"timestamp":918570600,"date":"1999-02-09","index":335,"close":5.66,"high":5.97,"low":5.59,"open":5.97,"volume":2355557},{"timestamp":918657000,"date":"1999-02-10","index":336,"close":5.64,"high":5.68,"low":5.47,"open":5.62,"volume":1849729}]},{"date":"1999-01-11","estimated":0.02,"reported":0.01,"pre":[{"timestamp":914423400,"date":"1998-12-23","index":304,"close":4.68,"high":4.76,"low":4.66,"open":4.76,"volume":450671},{"timestamp":914509800,"date":"1998-12-24","index":305,"close":4.66,"high":4.72,"low":4.64,"open":4.72,"volume":160282},{"timestamp":914855400,"date":"1998-12-28","index":306,"close":4.51,"high":4.66,"low":4.47,"open":4.66,"volume":343600},{"timestamp":914941800,"date":"1998-12-29","index":307,"close":4.43,"high":4.51,"low":4.35,"open":4.51,"volume":1201788},{"timestamp":915028200,"date":"1998-12-30","index":308,"close":4.43,"high":4.47,"low":4.39,"open":4.43,"volume":443208},{"timestamp":915114600,"date":"1998-12-31","index":309,"close":4.37,"high":4.49,"low":4.35,"open":4.39,"volume":718023},{"timestamp":915460200,"date":"1999-01-04","index":310,"close":4.43,"high":4.58,"low":4.43,"open":4.47,"volume":1972049},{"timestamp":915546600,"date":"1999-01-05","index":311,"close":4.39,"high":4.39,"low":4.18,"open":4.39,"volume":4110544},{"timestamp":915633000,"date":"1999-01-06","index":312,"close":4.84,"high":4.95,"low":4.47,"open":4.47,"volume":8977398},{"timestamp":915719400,"date":"1999-01-07","index":313,"close":4.95,"high":5.01,"low":4.82,"open":4.87,"volume":2373402},{"timestamp":915805800,"date":"1999-01-08","index":314,"close":5.61,"high":5.95,"low":5.36,"open":5.39,"volume":14079482}],"post":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}]},{"date":"1998-04-27","estimated":0.04,"reported":0.04,"pre":[{"timestamp":892128600,"date":"1998-04-09","index":125,"close":5.22,"high":5.26,"low":5.15,"open":5.15,"volume":829425},{"timestamp":892474200,"date":"1998-04-13","index":126,"close":4.98,"high":5.11,"low":4.94,"open":5.11,"volume":1350227},{"timestamp":892560600,"date":"1998-04-14","index":127,"close":5.07,"high":5.07,"low":4.92,"open":4.96,"volume":1475370},{"timestamp":892647000,"date":"1998-04-15","index":128,"close":5.13,"high":5.15,"low":5.07,"open":5.11,"volume":1158749},{"timestamp":892733400,"date":"1998-04-16","index":129,"close":4.97,"high":5.03,"low":4.92,"open":5.03,"volume":1011494},{"timestamp":892819800,"date":"1998-04-17","index":130,"close":4.84,"high":4.88,"low":4.81,"open":4.86,"volume":1130521},{"timestamp":893079000,"date":"1998-04-20","index":131,"close":4.81,"high":4.84,"low":4.73,"open":4.82,"volume":1067950},{"timestamp":893165400,"date":"1998-04-21","index":132,"close":5,"high":5.02,"low":4.86,"open":4.86,"volume":1178979},{"timestamp":893251800,"date":"1998-04-22","index":133,"close":5.27,"high":5.29,"low":5.03,"open":5.1,"volume":2119904},{"timestamp":893338200,"date":"1998-04-23","index":134,"close":5.17,"high":5.22,"low":5.15,"open":5.18,"volume":2294916},{"timestamp":893424600,"date":"1998-04-24","index":135,"close":5.27,"high":5.29,"low":5.21,"open":5.21,"volume":1254253}],"post":[{"timestamp":893683800,"date":"1998-04-27","index":136,"close":5.03,"high":5.14,"low":5,"open":5.14,"volume":882117},{"timestamp":893770200,"date":"1998-04-28","index":137,"close":5.19,"high":5.21,"low":5.15,"open":5.15,"volume":1609452},{"timestamp":893856600,"date":"1998-04-29","index":138,"close":5.18,"high":5.18,"low":5.07,"open":5.14,"volume":819075},{"timestamp":893943000,"date":"1998-04-30","index":139,"close":5.22,"high":5.26,"low":5.21,"open":5.26,"volume":1226025},{"timestamp":894029400,"date":"1998-05-01","index":140,"close":5.15,"high":5.19,"low":5.11,"open":5.18,"volume":359433},{"timestamp":894288600,"date":"1998-05-04","index":141,"close":5.22,"high":5.27,"low":5.13,"open":5.13,"volume":926811},{"timestamp":894375000,"date":"1998-05-05","index":142,"close":5.13,"high":5.13,"low":5.09,"open":5.09,"volume":715103},{"timestamp":894461400,"date":"1998-05-06","index":143,"close":5.14,"high":5.21,"low":5.09,"open":5.15,"volume":850596},{"timestamp":894547800,"date":"1998-05-07","index":144,"close":5.11,"high":5.14,"low":5.09,"open":5.14,"volume":399423},{"timestamp":894634200,"date":"1998-05-08","index":145,"close":5.11,"high":5.13,"low":5.07,"open":5.1,"volume":371665},{"timestamp":894893400,"date":"1998-05-11","index":146,"close":5.17,"high":5.25,"low":5.15,"open":5.15,"volume":1157808}]},{"date":"1998-03-11","estimated":0.03,"reported":0.04,"pre":[{"timestamp":888330600,"date":"1998-02-24","index":93,"close":5.75,"high":5.79,"low":5.65,"open":5.69,"volume":2524972},{"timestamp":888417000,"date":"1998-02-25","index":94,"close":6.18,"high":6.26,"low":5.83,"open":5.85,"volume":3695012},{"timestamp":888503400,"date":"1998-02-26","index":95,"close":6.32,"high":6.46,"low":6.3,"open":6.46,"volume":1549703},{"timestamp":888589800,"date":"1998-02-27","index":96,"close":6.1,"high":6.24,"low":6.03,"open":6.24,"volume":980914},{"timestamp":888849000,"date":"1998-03-02","index":97,"close":5.99,"high":6.11,"low":5.99,"open":6.1,"volume":777204},{"timestamp":888935400,"date":"1998-03-03","index":98,"close":5.94,"high":6,"low":5.82,"open":5.93,"volume":2350431},{"timestamp":889021800,"date":"1998-03-04","index":99,"close":5.65,"high":5.74,"low":5.63,"open":5.69,"volume":1772232},{"timestamp":889108200,"date":"1998-03-05","index":100,"close":5.13,"high":5.31,"low":5.11,"open":5.3,"volume":2942272},{"timestamp":889194600,"date":"1998-03-06","index":101,"close":5.61,"high":5.7,"low":5.33,"open":5.33,"volume":2974264},{"timestamp":889453800,"date":"1998-03-09","index":102,"close":5.45,"high":5.51,"low":5.31,"open":5.37,"volume":866592},{"timestamp":889540200,"date":"1998-03-10","index":103,"close":5.57,"high":5.57,"low":5.47,"open":5.47,"volume":1178038}],"post":[{"timestamp":889626600,"date":"1998-03-11","index":104,"close":5.79,"high":5.85,"low":5.78,"open":5.79,"volume":1091002},{"timestamp":889713000,"date":"1998-03-12","index":105,"close":5.71,"high":5.79,"low":5.63,"open":5.79,"volume":471874},{"timestamp":889799400,"date":"1998-03-13","index":106,"close":5.71,"high":5.78,"low":5.66,"open":5.77,"volume":891056},{"timestamp":890058600,"date":"1998-03-16","index":107,"close":5.69,"high":5.79,"low":5.69,"open":5.79,"volume":1242491},{"timestamp":890145000,"date":"1998-03-17","index":108,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":2250222},{"timestamp":890231400,"date":"1998-03-18","index":109,"close":5.34,"high":5.39,"low":5.33,"open":5.39,"volume":2122256},{"timestamp":890317800,"date":"1998-03-19","index":110,"close":5.47,"high":5.5,"low":5.39,"open":5.39,"volume":1310238},{"timestamp":890404200,"date":"1998-03-20","index":111,"close":5.46,"high":5.53,"low":5.43,"open":5.49,"volume":1988174},{"timestamp":890663400,"date":"1998-03-23","index":112,"close":5.31,"high":5.34,"low":5.29,"open":5.3,"volume":727335},{"timestamp":890749800,"date":"1998-03-24","index":113,"close":5.5,"high":5.53,"low":5.42,"open":5.42,"volume":931045},{"timestamp":890836200,"date":"1998-03-25","index":114,"close":5.74,"high":5.79,"low":5.69,"open":5.74,"volume":2439818}]}]
+[{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5089,"close":39.65,"high":40.22,"low":39.65,"open":39.85,"volume":3870900},{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700},{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]},{"date":"2000-04-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":631,"close":19.93,"high":20.33,"low":19.71,"open":19.95,"volume":2960207},{"timestamp":955546200,"date":"2000-04-12","index":632,"close":18.01,"high":19.64,"low":17.82,"open":19.64,"volume":12369721},{"timestamp":955632600,"date":"2000-04-13","index":633,"close":17.06,"high":18.53,"low":16.63,"open":18.29,"volume":8636620},{"timestamp":955719000,"date":"2000-04-14","index":634,"close":15.09,"high":16.92,"low":14.86,"open":15.57,"volume":7031482},{"timestamp":955978200,"date":"2000-04-17","index":635,"close":16.77,"high":17.34,"low":15.16,"open":15.16,"volume":6777983},{"timestamp":956064600,"date":"2000-04-18","index":636,"close":18.58,"high":18.67,"low":17.25,"open":17.39,"volume":5738403},{"timestamp":956151000,"date":"2000-04-19","index":637,"close":17.6,"high":18.58,"low":17.53,"open":18.58,"volume":3183107},{"timestamp":956237400,"date":"2000-04-20","index":638,"close":17.65,"high":18.13,"low":17.44,"open":17.91,"volume":1494084},{"timestamp":956583000,"date":"2000-04-24","index":639,"close":16.94,"high":17.7,"low":16.68,"open":17.44,"volume":2207098},{"timestamp":956669400,"date":"2000-04-25","index":640,"close":18.95,"high":19.62,"low":17.84,"open":18.58,"volume":5241693},{"timestamp":956755800,"date":"2000-04-26","index":641,"close":18.39,"high":18.95,"low":18.24,"open":18.95,"volume":2808267}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":642,"close":19.17,"high":19.19,"low":17.63,"open":17.63,"volume":2373020},{"timestamp":956928600,"date":"2000-04-28","index":643,"close":19.83,"high":20,"low":19.52,"open":19.81,"volume":2070457},{"timestamp":957187800,"date":"2000-05-01","index":644,"close":19.36,"high":20.19,"low":19.26,"open":19.97,"volume":2111344},{"timestamp":957274200,"date":"2000-05-02","index":645,"close":18.58,"high":19.31,"low":18.58,"open":19.31,"volume":1697463},{"timestamp":957360600,"date":"2000-05-03","index":646,"close":17.63,"high":18.48,"low":17.3,"open":18.48,"volume":3723077},{"timestamp":957447000,"date":"2000-05-04","index":647,"close":17.44,"high":17.91,"low":17.11,"open":17.63,"volume":2139305},{"timestamp":957533400,"date":"2000-05-05","index":648,"close":18.2,"high":18.58,"low":17.65,"open":17.65,"volume":1948060},{"timestamp":957792600,"date":"2000-05-08","index":649,"close":18.05,"high":18.15,"low":17.72,"open":18.15,"volume":2059378},{"timestamp":957879000,"date":"2000-05-09","index":650,"close":17.72,"high":18.2,"low":17.63,"open":18.05,"volume":1132961},{"timestamp":957965400,"date":"2000-05-10","index":651,"close":16.4,"high":17.39,"low":16.32,"open":17.34,"volume":3201572},{"timestamp":958051800,"date":"2000-05-11","index":652,"close":16.73,"high":16.94,"low":16.37,"open":16.68,"volume":2622561}]},{"date":"2000-01-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":947601000,"date":"2000-01-11","index":568,"close":18.58,"high":18.81,"low":18.53,"open":18.81,"volume":2573761},{"timestamp":947687400,"date":"2000-01-12","index":569,"close":18.88,"high":19,"low":18.79,"open":19,"volume":1407826},{"timestamp":947773800,"date":"2000-01-13","index":570,"close":19.26,"high":19.29,"low":18.95,"open":18.95,"volume":1751803},{"timestamp":947860200,"date":"2000-01-14","index":571,"close":20.92,"high":20.99,"low":19.52,"open":19.52,"volume":4445851},{"timestamp":948205800,"date":"2000-01-18","index":572,"close":20.4,"high":20.57,"low":20.04,"open":20.04,"volume":2009786},{"timestamp":948292200,"date":"2000-01-19","index":573,"close":20.26,"high":20.52,"low":20.23,"open":20.4,"volume":1653939},{"timestamp":948378600,"date":"2000-01-20","index":574,"close":19.95,"high":20.71,"low":19.95,"open":20.68,"volume":3375671},{"timestamp":948465000,"date":"2000-01-21","index":575,"close":20.71,"high":21.23,"low":20.66,"open":20.95,"volume":2109234},{"timestamp":948724200,"date":"2000-01-24","index":576,"close":22.63,"high":23.22,"low":21.32,"open":21.37,"volume":3403896},{"timestamp":948810600,"date":"2000-01-25","index":577,"close":24.83,"high":24.93,"low":22.6,"open":22.63,"volume":3588546},{"timestamp":948897000,"date":"2000-01-26","index":578,"close":23.98,"high":27.29,"low":23.79,"open":25.49,"volume":7180257}],"post":[{"timestamp":948983400,"date":"2000-01-27","index":579,"close":22.32,"high":22.91,"low":21.89,"open":22.89,"volume":5966841},{"timestamp":949069800,"date":"2000-01-28","index":580,"close":20.59,"high":21.85,"low":20.49,"open":21.8,"volume":2885028},{"timestamp":949329000,"date":"2000-01-31","index":581,"close":19.67,"high":20.19,"low":19.29,"open":20.19,"volume":5711760},{"timestamp":949415400,"date":"2000-02-01","index":582,"close":22.03,"high":22.06,"low":19.83,"open":19.9,"volume":3431066},{"timestamp":949501800,"date":"2000-02-02","index":583,"close":21.96,"high":22.94,"low":21.42,"open":22.06,"volume":2395969},{"timestamp":949588200,"date":"2000-02-03","index":584,"close":26.02,"high":26.16,"low":23.27,"open":23.31,"volume":5274930},{"timestamp":949674600,"date":"2000-02-04","index":585,"close":25.38,"high":26.73,"low":25.12,"open":26.2,"volume":2517311},{"timestamp":949933800,"date":"2000-02-07","index":586,"close":25.23,"high":25.38,"low":24.83,"open":25.38,"volume":1274351},{"timestamp":950020200,"date":"2000-02-08","index":587,"close":24.26,"high":24.43,"low":23.67,"open":23.74,"volume":2094989},{"timestamp":950106600,"date":"2000-02-09","index":588,"close":23.12,"high":23.86,"low":22.51,"open":23.84,"volume":2509925},{"timestamp":950193000,"date":"2000-02-10","index":589,"close":24.52,"high":24.59,"low":22.03,"open":22.56,"volume":3035123}]},{"date":"1999-10-25","estimated":0.05,"reported":0.05,"pre":[{"timestamp":939389400,"date":"1999-10-08","index":503,"close":11.47,"high":11.75,"low":11.42,"open":11.75,"volume":3517851},{"timestamp":939648600,"date":"1999-10-11","index":504,"close":11.97,"high":12.04,"low":11.75,"open":11.75,"volume":1586410},{"timestamp":939735000,"date":"1999-10-12","index":505,"close":11.89,"high":12.32,"low":11.87,"open":12.27,"volume":2952030},{"timestamp":939821400,"date":"1999-10-13","index":506,"close":11.77,"high":12.08,"low":11.77,"open":11.82,"volume":2270934},{"timestamp":939907800,"date":"1999-10-14","index":507,"close":12.06,"high":12.18,"low":11.97,"open":12.04,"volume":1436843},{"timestamp":939994200,"date":"1999-10-15","index":508,"close":11.75,"high":11.87,"low":11.66,"open":11.75,"volume":1637584},{"timestamp":940253400,"date":"1999-10-18","index":509,"close":11.44,"high":11.75,"low":11.4,"open":11.75,"volume":3230061},{"timestamp":940339800,"date":"1999-10-19","index":510,"close":11.47,"high":11.85,"low":11.47,"open":11.75,"volume":2312876},{"timestamp":940426200,"date":"1999-10-20","index":511,"close":11.85,"high":11.89,"low":11.44,"open":11.49,"volume":1432886},{"timestamp":940512600,"date":"1999-10-21","index":512,"close":11.82,"high":11.87,"low":11.49,"open":11.7,"volume":1151162},{"timestamp":940599000,"date":"1999-10-22","index":513,"close":11.94,"high":12.11,"low":11.66,"open":11.8,"volume":1456627}],"post":[{"timestamp":940858200,"date":"1999-10-25","index":514,"close":12.27,"high":12.27,"low":12.15,"open":12.2,"volume":1756815},{"timestamp":940944600,"date":"1999-10-26","index":515,"close":12.51,"high":12.63,"low":12.27,"open":12.27,"volume":1529959},{"timestamp":941031000,"date":"1999-10-27","index":516,"close":12.27,"high":12.56,"low":12.2,"open":12.53,"volume":790567},{"timestamp":941117400,"date":"1999-10-28","index":517,"close":12.63,"high":12.65,"low":12.18,"open":12.25,"volume":1311808},{"timestamp":941203800,"date":"1999-10-29","index":518,"close":13.13,"high":13.22,"low":12.72,"open":12.72,"volume":3267254},{"timestamp":941466600,"date":"1999-11-01","index":519,"close":12.91,"high":13.36,"low":12.7,"open":13.03,"volume":3106873},{"timestamp":941553000,"date":"1999-11-02","index":520,"close":13.36,"high":13.46,"low":13.22,"open":13.27,"volume":2467983},{"timestamp":941639400,"date":"1999-11-03","index":521,"close":13.43,"high":13.43,"low":13.22,"open":13.27,"volume":1577968},{"timestamp":941725800,"date":"1999-11-04","index":522,"close":13.27,"high":13.55,"low":13.17,"open":13.43,"volume":1109484},{"timestamp":941812200,"date":"1999-11-05","index":523,"close":13.46,"high":13.69,"low":13.32,"open":13.36,"volume":2345322},{"timestamp":942071400,"date":"1999-11-08","index":524,"close":13.69,"high":13.79,"low":13.34,"open":13.36,"volume":2602514}]},{"date":"1999-09-10","estimated":0.04,"reported":0.05,"pre":[{"timestamp":935587800,"date":"1999-08-25","index":472,"close":10.97,"high":11.25,"low":10.95,"open":11.18,"volume":5155963},{"timestamp":935674200,"date":"1999-08-26","index":473,"close":10.97,"high":11.23,"low":10.95,"open":10.97,"volume":2690090},{"timestamp":935760600,"date":"1999-08-27","index":474,"close":10.9,"high":11.14,"low":10.88,"open":11.09,"volume":1490655},{"timestamp":936019800,"date":"1999-08-30","index":475,"close":10.88,"high":10.97,"low":10.78,"open":10.95,"volume":1011620},{"timestamp":936106200,"date":"1999-08-31","index":476,"close":10.97,"high":11.04,"low":10.8,"open":10.9,"volume":2193118},{"timestamp":936192600,"date":"1999-09-01","index":477,"close":11.23,"high":11.42,"low":11.23,"open":11.42,"volume":2833063},{"timestamp":936279000,"date":"1999-09-02","index":478,"close":10.99,"high":11.18,"low":10.97,"open":11.16,"volume":1591949},{"timestamp":936365400,"date":"1999-09-03","index":479,"close":11.82,"high":11.82,"low":11.4,"open":11.47,"volume":2184413},{"timestamp":936711000,"date":"1999-09-07","index":480,"close":11.99,"high":12.08,"low":11.7,"open":11.73,"volume":2576135},{"timestamp":936797400,"date":"1999-09-08","index":481,"close":12.27,"high":12.51,"low":12.08,"open":12.11,"volume":3422097},{"timestamp":936883800,"date":"1999-09-09","index":482,"close":12.32,"high":12.42,"low":12.13,"open":12.32,"volume":1914823}],"post":[{"timestamp":936970200,"date":"1999-09-10","index":483,"close":12.77,"high":12.77,"low":12.51,"open":12.65,"volume":1422862},{"timestamp":937229400,"date":"1999-09-13","index":484,"close":12.11,"high":12.77,"low":11.94,"open":12.75,"volume":1716456},{"timestamp":937315800,"date":"1999-09-14","index":485,"close":12.34,"high":12.42,"low":11.75,"open":11.89,"volume":2372228},{"timestamp":937402200,"date":"1999-09-15","index":486,"close":11.94,"high":12.42,"low":11.94,"open":12.37,"volume":2961263},{"timestamp":937488600,"date":"1999-09-16","index":487,"close":11.89,"high":12.3,"low":11.66,"open":12.3,"volume":2103166},{"timestamp":937575000,"date":"1999-09-17","index":488,"close":12.2,"high":12.2,"low":12.04,"open":12.04,"volume":879463},{"timestamp":937834200,"date":"1999-09-20","index":489,"close":11.56,"high":12.6,"low":11.37,"open":12.15,"volume":3300755},{"timestamp":937920600,"date":"1999-09-21","index":490,"close":11.73,"high":11.82,"low":11.3,"open":11.52,"volume":3313153},{"timestamp":938007000,"date":"1999-09-22","index":491,"close":11.33,"high":11.7,"low":11.18,"open":11.66,"volume":3906408},{"timestamp":938093400,"date":"1999-09-23","index":492,"close":11.09,"high":11.54,"low":11.09,"open":11.44,"volume":3267518},{"timestamp":938179800,"date":"1999-09-24","index":493,"close":10.99,"high":11.18,"low":10.73,"open":11.18,"volume":2232685}]},{"date":"1999-04-21","estimated":0.02,"reported":0.04,"pre":[{"timestamp":923405400,"date":"1999-04-06","index":373,"close":7.96,"high":8.11,"low":7.88,"open":7.96,"volume":1892881},{"timestamp":923491800,"date":"1999-04-07","index":374,"close":7.86,"high":7.99,"low":7.8,"open":7.99,"volume":974668},{"timestamp":923578200,"date":"1999-04-08","index":375,"close":7.97,"high":8.15,"low":7.97,"open":8.09,"volume":1564856},{"timestamp":923664600,"date":"1999-04-09","index":376,"close":8.32,"high":8.32,"low":7.97,"open":8.05,"volume":2262762},{"timestamp":923923800,"date":"1999-04-12","index":377,"close":8.23,"high":8.36,"low":7.97,"open":7.97,"volume":3250409},{"timestamp":924010200,"date":"1999-04-13","index":378,"close":7.94,"high":8.23,"low":7.94,"open":8.21,"volume":3723143},{"timestamp":924096600,"date":"1999-04-14","index":379,"close":7.82,"high":7.94,"low":7.71,"open":7.94,"volume":5186443},{"timestamp":924183000,"date":"1999-04-15","index":380,"close":7.82,"high":8.05,"low":7.55,"open":7.84,"volume":6332749},{"timestamp":924269400,"date":"1999-04-16","index":381,"close":7.88,"high":8.11,"low":7.76,"open":7.82,"volume":4246816},{"timestamp":924528600,"date":"1999-04-19","index":382,"close":7.44,"high":8.01,"low":7.42,"open":8.01,"volume":7368416},{"timestamp":924615000,"date":"1999-04-20","index":383,"close":7.57,"high":7.69,"low":7.45,"open":7.67,"volume":5729584}],"post":[{"timestamp":924701400,"date":"1999-04-21","index":384,"close":7.78,"high":7.99,"low":7.71,"open":7.71,"volume":3106675},{"timestamp":924787800,"date":"1999-04-22","index":385,"close":7.92,"high":7.99,"low":7.82,"open":7.97,"volume":1227420},{"timestamp":924874200,"date":"1999-04-23","index":386,"close":8.53,"high":8.55,"low":7.99,"open":7.99,"volume":2540822},{"timestamp":925133400,"date":"1999-04-26","index":387,"close":8.59,"high":8.73,"low":8.49,"open":8.71,"volume":1891584},{"timestamp":925219800,"date":"1999-04-27","index":388,"close":8.3,"high":8.55,"low":8.21,"open":8.55,"volume":2639132},{"timestamp":925306200,"date":"1999-04-28","index":389,"close":7.94,"high":8.28,"low":7.94,"open":8.28,"volume":1622933},{"timestamp":925392600,"date":"1999-04-29","index":390,"close":7.4,"high":7.71,"low":7.38,"open":7.63,"volume":7252260},{"timestamp":925479000,"date":"1999-04-30","index":391,"close":7.4,"high":7.45,"low":7.26,"open":7.4,"volume":3157290},{"timestamp":925738200,"date":"1999-05-03","index":392,"close":7.36,"high":7.38,"low":7.24,"open":7.38,"volume":965584},{"timestamp":925824600,"date":"1999-05-04","index":393,"close":7.57,"high":7.63,"low":7.44,"open":7.59,"volume":5423621},{"timestamp":925911000,"date":"1999-05-05","index":394,"close":7.94,"high":7.94,"low":7.55,"open":7.57,"volume":6918070}]},{"date":"1999-01-27","estimated":0.02,"reported":0.03,"pre":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}],"post":[{"timestamp":917447400,"date":"1999-01-27","index":326,"close":6.22,"high":6.49,"low":6.2,"open":6.45,"volume":2071008},{"timestamp":917533800,"date":"1999-01-28","index":327,"close":6.24,"high":6.34,"low":6.13,"open":6.22,"volume":2934388},{"timestamp":917620200,"date":"1999-01-29","index":328,"close":6.16,"high":6.22,"low":6.07,"open":6.22,"volume":2887342},{"timestamp":917879400,"date":"1999-02-01","index":329,"close":5.93,"high":5.99,"low":5.78,"open":5.97,"volume":4225726},{"timestamp":917965800,"date":"1999-02-02","index":330,"close":5.84,"high":5.88,"low":5.7,"open":5.86,"volume":3845787},{"timestamp":918052200,"date":"1999-02-03","index":331,"close":6.41,"high":6.49,"low":5.89,"open":5.89,"volume":5719526},{"timestamp":918138600,"date":"1999-02-04","index":332,"close":6.05,"high":6.28,"low":6.05,"open":6.26,"volume":1935710},{"timestamp":918225000,"date":"1999-02-05","index":333,"close":5.91,"high":6.09,"low":5.88,"open":5.99,"volume":2779622},{"timestamp":918484200,"date":"1999-02-08","index":334,"close":6.05,"high":6.26,"low":6.01,"open":6.16,"volume":1578158},{"timestamp":918570600,"date":"1999-02-09","index":335,"close":5.66,"high":5.97,"low":5.59,"open":5.97,"volume":2355557},{"timestamp":918657000,"date":"1999-02-10","index":336,"close":5.64,"high":5.68,"low":5.47,"open":5.62,"volume":1849729}]},{"date":"1999-01-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":914423400,"date":"1998-12-23","index":304,"close":4.68,"high":4.76,"low":4.66,"open":4.76,"volume":450671},{"timestamp":914509800,"date":"1998-12-24","index":305,"close":4.66,"high":4.72,"low":4.64,"open":4.72,"volume":160282},{"timestamp":914855400,"date":"1998-12-28","index":306,"close":4.51,"high":4.66,"low":4.47,"open":4.66,"volume":343600},{"timestamp":914941800,"date":"1998-12-29","index":307,"close":4.43,"high":4.51,"low":4.35,"open":4.51,"volume":1201788},{"timestamp":915028200,"date":"1998-12-30","index":308,"close":4.43,"high":4.47,"low":4.39,"open":4.43,"volume":443208},{"timestamp":915114600,"date":"1998-12-31","index":309,"close":4.37,"high":4.49,"low":4.35,"open":4.39,"volume":718023},{"timestamp":915460200,"date":"1999-01-04","index":310,"close":4.43,"high":4.58,"low":4.43,"open":4.47,"volume":1972049},{"timestamp":915546600,"date":"1999-01-05","index":311,"close":4.39,"high":4.39,"low":4.18,"open":4.39,"volume":4110544},{"timestamp":915633000,"date":"1999-01-06","index":312,"close":4.84,"high":4.95,"low":4.47,"open":4.47,"volume":8977398},{"timestamp":915719400,"date":"1999-01-07","index":313,"close":4.95,"high":5.01,"low":4.82,"open":4.87,"volume":2373402},{"timestamp":915805800,"date":"1999-01-08","index":314,"close":5.61,"high":5.95,"low":5.36,"open":5.39,"volume":14079482}],"post":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}]},{"date":"1998-04-27","estimated":0.04,"reported":0.04,"pre":[{"timestamp":892128600,"date":"1998-04-09","index":125,"close":5.22,"high":5.26,"low":5.15,"open":5.15,"volume":829425},{"timestamp":892474200,"date":"1998-04-13","index":126,"close":4.98,"high":5.11,"low":4.94,"open":5.11,"volume":1350227},{"timestamp":892560600,"date":"1998-04-14","index":127,"close":5.07,"high":5.07,"low":4.92,"open":4.96,"volume":1475370},{"timestamp":892647000,"date":"1998-04-15","index":128,"close":5.13,"high":5.15,"low":5.07,"open":5.11,"volume":1158749},{"timestamp":892733400,"date":"1998-04-16","index":129,"close":4.97,"high":5.03,"low":4.92,"open":5.03,"volume":1011494},{"timestamp":892819800,"date":"1998-04-17","index":130,"close":4.84,"high":4.88,"low":4.81,"open":4.86,"volume":1130521},{"timestamp":893079000,"date":"1998-04-20","index":131,"close":4.81,"high":4.84,"low":4.73,"open":4.82,"volume":1067950},{"timestamp":893165400,"date":"1998-04-21","index":132,"close":5,"high":5.02,"low":4.86,"open":4.86,"volume":1178979},{"timestamp":893251800,"date":"1998-04-22","index":133,"close":5.27,"high":5.29,"low":5.03,"open":5.1,"volume":2119904},{"timestamp":893338200,"date":"1998-04-23","index":134,"close":5.17,"high":5.22,"low":5.15,"open":5.18,"volume":2294916},{"timestamp":893424600,"date":"1998-04-24","index":135,"close":5.27,"high":5.29,"low":5.21,"open":5.21,"volume":1254253}],"post":[{"timestamp":893683800,"date":"1998-04-27","index":136,"close":5.03,"high":5.14,"low":5,"open":5.14,"volume":882117},{"timestamp":893770200,"date":"1998-04-28","index":137,"close":5.19,"high":5.21,"low":5.15,"open":5.15,"volume":1609452},{"timestamp":893856600,"date":"1998-04-29","index":138,"close":5.18,"high":5.18,"low":5.07,"open":5.14,"volume":819075},{"timestamp":893943000,"date":"1998-04-30","index":139,"close":5.22,"high":5.26,"low":5.21,"open":5.26,"volume":1226025},{"timestamp":894029400,"date":"1998-05-01","index":140,"close":5.15,"high":5.19,"low":5.11,"open":5.18,"volume":359433},{"timestamp":894288600,"date":"1998-05-04","index":141,"close":5.22,"high":5.27,"low":5.13,"open":5.13,"volume":926811},{"timestamp":894375000,"date":"1998-05-05","index":142,"close":5.13,"high":5.13,"low":5.09,"open":5.09,"volume":715103},{"timestamp":894461400,"date":"1998-05-06","index":143,"close":5.14,"high":5.21,"low":5.09,"open":5.15,"volume":850596},{"timestamp":894547800,"date":"1998-05-07","index":144,"close":5.11,"high":5.14,"low":5.09,"open":5.14,"volume":399423},{"timestamp":894634200,"date":"1998-05-08","index":145,"close":5.11,"high":5.13,"low":5.07,"open":5.1,"volume":371665},{"timestamp":894893400,"date":"1998-05-11","index":146,"close":5.17,"high":5.25,"low":5.15,"open":5.15,"volume":1157808}]},{"date":"1998-03-11","estimated":0.03,"reported":0.04,"pre":[{"timestamp":888330600,"date":"1998-02-24","index":93,"close":5.75,"high":5.79,"low":5.65,"open":5.69,"volume":2524972},{"timestamp":888417000,"date":"1998-02-25","index":94,"close":6.18,"high":6.26,"low":5.83,"open":5.85,"volume":3695012},{"timestamp":888503400,"date":"1998-02-26","index":95,"close":6.32,"high":6.46,"low":6.3,"open":6.46,"volume":1549703},{"timestamp":888589800,"date":"1998-02-27","index":96,"close":6.1,"high":6.24,"low":6.03,"open":6.24,"volume":980914},{"timestamp":888849000,"date":"1998-03-02","index":97,"close":5.99,"high":6.11,"low":5.99,"open":6.1,"volume":777204},{"timestamp":888935400,"date":"1998-03-03","index":98,"close":5.94,"high":6,"low":5.82,"open":5.93,"volume":2350431},{"timestamp":889021800,"date":"1998-03-04","index":99,"close":5.65,"high":5.74,"low":5.63,"open":5.69,"volume":1772232},{"timestamp":889108200,"date":"1998-03-05","index":100,"close":5.13,"high":5.31,"low":5.11,"open":5.3,"volume":2942272},{"timestamp":889194600,"date":"1998-03-06","index":101,"close":5.61,"high":5.7,"low":5.33,"open":5.33,"volume":2974264},{"timestamp":889453800,"date":"1998-03-09","index":102,"close":5.45,"high":5.51,"low":5.31,"open":5.37,"volume":866592},{"timestamp":889540200,"date":"1998-03-10","index":103,"close":5.57,"high":5.57,"low":5.47,"open":5.47,"volume":1178038}],"post":[{"timestamp":889626600,"date":"1998-03-11","index":104,"close":5.79,"high":5.85,"low":5.78,"open":5.79,"volume":1091002},{"timestamp":889713000,"date":"1998-03-12","index":105,"close":5.71,"high":5.79,"low":5.63,"open":5.79,"volume":471874},{"timestamp":889799400,"date":"1998-03-13","index":106,"close":5.71,"high":5.78,"low":5.66,"open":5.77,"volume":891056},{"timestamp":890058600,"date":"1998-03-16","index":107,"close":5.69,"high":5.79,"low":5.69,"open":5.79,"volume":1242491},{"timestamp":890145000,"date":"1998-03-17","index":108,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":2250222},{"timestamp":890231400,"date":"1998-03-18","index":109,"close":5.34,"high":5.39,"low":5.33,"open":5.39,"volume":2122256},{"timestamp":890317800,"date":"1998-03-19","index":110,"close":5.47,"high":5.5,"low":5.39,"open":5.39,"volume":1310238},{"timestamp":890404200,"date":"1998-03-20","index":111,"close":5.46,"high":5.53,"low":5.43,"open":5.49,"volume":1988174},{"timestamp":890663400,"date":"1998-03-23","index":112,"close":5.31,"high":5.34,"low":5.29,"open":5.3,"volume":727335},{"timestamp":890749800,"date":"1998-03-24","index":113,"close":5.5,"high":5.53,"low":5.42,"open":5.42,"volume":931045},{"timestamp":890836200,"date":"1998-03-25","index":114,"close":5.74,"high":5.79,"low":5.69,"open":5.74,"volume":2439818}]}]
diff --git a/data/UPS_full.json b/data/UPS_full.json
index 3fff930eb..43663fb48 100644
--- a/data/UPS_full.json
+++ b/data/UPS_full.json
@@ -1 +1 @@
-[{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.77,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.77,"reported":null,"pre":[],"post":[]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]},{"date":"2000-10-19","estimated":0.58,"reported":0.6,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":227,"close":58.75,"high":59.81,"low":56.5,"open":56.63,"volume":2134700},{"timestamp":970752600,"date":"2000-10-05","index":228,"close":58.5,"high":59.19,"low":58.25,"open":59,"volume":1271500},{"timestamp":970839000,"date":"2000-10-06","index":229,"close":58.06,"high":58.88,"low":57.81,"open":58.38,"volume":531300},{"timestamp":971098200,"date":"2000-10-09","index":230,"close":56.88,"high":58.38,"low":56.56,"open":58.31,"volume":549900},{"timestamp":971184600,"date":"2000-10-10","index":231,"close":58.88,"high":59.38,"low":56.63,"open":56.88,"volume":1053300},{"timestamp":971271000,"date":"2000-10-11","index":232,"close":57.5,"high":59,"low":57.38,"open":59,"volume":856500},{"timestamp":971357400,"date":"2000-10-12","index":233,"close":54.75,"high":57.19,"low":54.75,"open":57,"volume":902100},{"timestamp":971443800,"date":"2000-10-13","index":234,"close":56.63,"high":57,"low":54.56,"open":54.81,"volume":930400},{"timestamp":971703000,"date":"2000-10-16","index":235,"close":55.94,"high":56.5,"low":55.63,"open":56.5,"volume":474200},{"timestamp":971789400,"date":"2000-10-17","index":236,"close":55.13,"high":55.94,"low":54.94,"open":55.81,"volume":924900},{"timestamp":971875800,"date":"2000-10-18","index":237,"close":53.06,"high":54,"low":51.25,"open":52.5,"volume":3462100}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":238,"close":60,"high":61,"low":57.31,"open":57.75,"volume":3883400},{"timestamp":972048600,"date":"2000-10-20","index":239,"close":62,"high":62.19,"low":59.63,"open":59.94,"volume":1827500},{"timestamp":972307800,"date":"2000-10-23","index":240,"close":60.81,"high":61.63,"low":60.75,"open":61.44,"volume":1449700},{"timestamp":972394200,"date":"2000-10-24","index":241,"close":59.75,"high":59.94,"low":59.44,"open":59.5,"volume":1838300},{"timestamp":972480600,"date":"2000-10-25","index":242,"close":59.63,"high":59.94,"low":59.25,"open":59.88,"volume":1044100},{"timestamp":972567000,"date":"2000-10-26","index":243,"close":59.75,"high":59.75,"low":58.75,"open":59.19,"volume":697600},{"timestamp":972653400,"date":"2000-10-27","index":244,"close":59.31,"high":59.88,"low":59.19,"open":59.75,"volume":380800},{"timestamp":972916200,"date":"2000-10-30","index":245,"close":61.13,"high":61.38,"low":58.5,"open":59,"volume":1395000},{"timestamp":973002600,"date":"2000-10-31","index":246,"close":60.75,"high":61.94,"low":60.06,"open":61.88,"volume":812600},{"timestamp":973089000,"date":"2000-11-01","index":247,"close":59.63,"high":60.69,"low":59.5,"open":60.63,"volume":568000},{"timestamp":973175400,"date":"2000-11-02","index":248,"close":61.38,"high":61.5,"low":58,"open":59.5,"volume":1145800}]},{"date":"2000-07-20","estimated":0.6,"reported":0.6,"pre":[{"timestamp":962803800,"date":"2000-07-05","index":163,"close":61,"high":61.31,"low":59.5,"open":59.63,"volume":829500},{"timestamp":962890200,"date":"2000-07-06","index":164,"close":61.31,"high":61.44,"low":61,"open":61,"volume":570100},{"timestamp":962976600,"date":"2000-07-07","index":165,"close":60.69,"high":61,"low":60.13,"open":60.38,"volume":733000},{"timestamp":963235800,"date":"2000-07-10","index":166,"close":61,"high":61.06,"low":59.88,"open":60,"volume":596000},{"timestamp":963322200,"date":"2000-07-11","index":167,"close":60.81,"high":60.94,"low":60.31,"open":60.31,"volume":469800},{"timestamp":963408600,"date":"2000-07-12","index":168,"close":60.69,"high":61.06,"low":60.19,"open":60.5,"volume":613300},{"timestamp":963495000,"date":"2000-07-13","index":169,"close":60.31,"high":60.75,"low":60.06,"open":60.56,"volume":631200},{"timestamp":963581400,"date":"2000-07-14","index":170,"close":60.88,"high":61,"low":60.44,"open":60.69,"volume":678100},{"timestamp":963840600,"date":"2000-07-17","index":171,"close":60.44,"high":61.38,"low":60.06,"open":60.94,"volume":944800},{"timestamp":963927000,"date":"2000-07-18","index":172,"close":60.75,"high":60.88,"low":60.19,"open":60.19,"volume":565500},{"timestamp":964013400,"date":"2000-07-19","index":173,"close":61.25,"high":61.5,"low":60.63,"open":60.75,"volume":1013500}],"post":[{"timestamp":964099800,"date":"2000-07-20","index":174,"close":59.56,"high":60.94,"low":59.19,"open":60.88,"volume":1154700},{"timestamp":964186200,"date":"2000-07-21","index":175,"close":59.5,"high":60,"low":59,"open":59.31,"volume":1013100},{"timestamp":964445400,"date":"2000-07-24","index":176,"close":59,"high":59.5,"low":58.5,"open":58.75,"volume":930800},{"timestamp":964531800,"date":"2000-07-25","index":177,"close":58.69,"high":59.06,"low":58.56,"open":58.56,"volume":572700},{"timestamp":964618200,"date":"2000-07-26","index":178,"close":58.13,"high":58.69,"low":57.56,"open":58.63,"volume":868000},{"timestamp":964704600,"date":"2000-07-27","index":179,"close":58.13,"high":58.69,"low":57.5,"open":58,"volume":508100},{"timestamp":964791000,"date":"2000-07-28","index":180,"close":57.38,"high":58.88,"low":57.25,"open":58.69,"volume":468600},{"timestamp":965050200,"date":"2000-07-31","index":181,"close":58.75,"high":58.75,"low":57.25,"open":57.38,"volume":644900},{"timestamp":965136600,"date":"2000-08-01","index":182,"close":58.31,"high":58.56,"low":57.88,"open":58.56,"volume":365400},{"timestamp":965223000,"date":"2000-08-02","index":183,"close":58.19,"high":58.5,"low":57.75,"open":58.38,"volume":314000},{"timestamp":965309400,"date":"2000-08-03","index":184,"close":57.94,"high":58.5,"low":57.31,"open":57.63,"volume":447800}]},{"date":"2000-04-20","estimated":0.53,"reported":0.56,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":101,"close":58.19,"high":58.25,"low":56.81,"open":56.81,"volume":478000},{"timestamp":955027800,"date":"2000-04-06","index":102,"close":59.88,"high":60.19,"low":58.31,"open":58.31,"volume":800700},{"timestamp":955114200,"date":"2000-04-07","index":103,"close":60.88,"high":61.44,"low":59.13,"open":59.88,"volume":778200},{"timestamp":955373400,"date":"2000-04-10","index":104,"close":64,"high":64,"low":61,"open":61.13,"volume":1275600},{"timestamp":955459800,"date":"2000-04-11","index":105,"close":63.19,"high":63.31,"low":62.13,"open":63.31,"volume":616700},{"timestamp":955546200,"date":"2000-04-12","index":106,"close":61.5,"high":62.88,"low":61.25,"open":62.81,"volume":608700},{"timestamp":955632600,"date":"2000-04-13","index":107,"close":60.25,"high":61.5,"low":59.44,"open":61.5,"volume":566300},{"timestamp":955719000,"date":"2000-04-14","index":108,"close":55,"high":58.75,"low":55,"open":58.5,"volume":859800},{"timestamp":955978200,"date":"2000-04-17","index":109,"close":58,"high":59.5,"low":55,"open":57,"volume":1152900},{"timestamp":956064600,"date":"2000-04-18","index":110,"close":60.69,"high":61.19,"low":58,"open":58,"volume":714900},{"timestamp":956151000,"date":"2000-04-19","index":111,"close":59.06,"high":60.5,"low":58.75,"open":60.19,"volume":510200}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":112,"close":63.5,"high":63.88,"low":60.63,"open":61,"volume":1730600},{"timestamp":956583000,"date":"2000-04-24","index":113,"close":62.63,"high":63.25,"low":62,"open":63,"volume":1071000},{"timestamp":956669400,"date":"2000-04-25","index":114,"close":66.44,"high":66.44,"low":63.81,"open":64.31,"volume":1644600},{"timestamp":956755800,"date":"2000-04-26","index":115,"close":66.19,"high":66.94,"low":64.94,"open":66.5,"volume":1239300},{"timestamp":956842200,"date":"2000-04-27","index":116,"close":65.94,"high":66.56,"low":65.19,"open":65.5,"volume":689400},{"timestamp":956928600,"date":"2000-04-28","index":117,"close":66.5,"high":66.75,"low":65.5,"open":66.69,"volume":1011200},{"timestamp":957187800,"date":"2000-05-01","index":118,"close":64.25,"high":66.94,"low":64.25,"open":66.63,"volume":904600},{"timestamp":957274200,"date":"2000-05-02","index":119,"close":63.81,"high":64.44,"low":63.25,"open":64.06,"volume":1565300},{"timestamp":957360600,"date":"2000-05-03","index":120,"close":62.38,"high":64.06,"low":62.31,"open":64.06,"volume":566400},{"timestamp":957447000,"date":"2000-05-04","index":121,"close":60.94,"high":62.13,"low":60,"open":62.13,"volume":669000},{"timestamp":957533400,"date":"2000-05-05","index":122,"close":59.88,"high":60.88,"low":59,"open":59.75,"volume":834300}]},{"date":"2000-01-31","estimated":0.55,"reported":0.56,"pre":[{"timestamp":947773800,"date":"2000-01-13","index":44,"close":68.31,"high":68.5,"low":67.38,"open":67.63,"volume":1071200},{"timestamp":947860200,"date":"2000-01-14","index":45,"close":69.06,"high":69.25,"low":68.31,"open":68.88,"volume":1160000},{"timestamp":948205800,"date":"2000-01-18","index":46,"close":68.69,"high":69,"low":67.38,"open":69,"volume":980500},{"timestamp":948292200,"date":"2000-01-19","index":47,"close":68.25,"high":68.56,"low":67.44,"open":68.5,"volume":1087300},{"timestamp":948378600,"date":"2000-01-20","index":48,"close":68.88,"high":69.13,"low":68.13,"open":68.13,"volume":1972000},{"timestamp":948465000,"date":"2000-01-21","index":49,"close":67.25,"high":68.88,"low":66.69,"open":68.88,"volume":1270100},{"timestamp":948724200,"date":"2000-01-24","index":50,"close":66,"high":68.25,"low":66,"open":67.88,"volume":831400},{"timestamp":948810600,"date":"2000-01-25","index":51,"close":65.88,"high":66.63,"low":64.75,"open":65.63,"volume":1263000},{"timestamp":948897000,"date":"2000-01-26","index":52,"close":65.13,"high":65.63,"low":64.5,"open":65.25,"volume":933400},{"timestamp":948983400,"date":"2000-01-27","index":53,"close":65.13,"high":65.38,"low":64,"open":65.31,"volume":1128400},{"timestamp":949069800,"date":"2000-01-28","index":54,"close":64.94,"high":65.88,"low":64,"open":65.13,"volume":1324700}],"post":[{"timestamp":949329000,"date":"2000-01-31","index":55,"close":60,"high":64,"low":59,"open":63,"volume":5745800},{"timestamp":949415400,"date":"2000-02-01","index":56,"close":61.38,"high":61.5,"low":58.31,"open":59.69,"volume":4761000},{"timestamp":949501800,"date":"2000-02-02","index":57,"close":58.25,"high":59.94,"low":57.19,"open":59.75,"volume":4740600},{"timestamp":949588200,"date":"2000-02-03","index":58,"close":57.63,"high":59.5,"low":57.38,"open":59.25,"volume":1951900},{"timestamp":949674600,"date":"2000-02-04","index":59,"close":56.38,"high":58.19,"low":56.06,"open":58.19,"volume":1745200},{"timestamp":949933800,"date":"2000-02-07","index":60,"close":55.75,"high":56.81,"low":55.5,"open":56.63,"volume":1480200},{"timestamp":950020200,"date":"2000-02-08","index":61,"close":59.38,"high":59.38,"low":55.75,"open":56.25,"volume":2055100},{"timestamp":950106600,"date":"2000-02-09","index":62,"close":58,"high":59.63,"low":58,"open":59.5,"volume":1209400},{"timestamp":950193000,"date":"2000-02-10","index":63,"close":57.06,"high":58.5,"low":56.5,"open":58.06,"volume":995700},{"timestamp":950279400,"date":"2000-02-11","index":64,"close":55.13,"high":57,"low":55.13,"open":56.81,"volume":1013900},{"timestamp":950538600,"date":"2000-02-14","index":65,"close":54.38,"high":55.5,"low":54.13,"open":55.31,"volume":2052800}]}]
+[{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.76,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.76,"reported":null,"pre":[],"post":[]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]},{"date":"2000-10-19","estimated":0.58,"reported":0.6,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":227,"close":58.75,"high":59.81,"low":56.5,"open":56.63,"volume":2134700},{"timestamp":970752600,"date":"2000-10-05","index":228,"close":58.5,"high":59.19,"low":58.25,"open":59,"volume":1271500},{"timestamp":970839000,"date":"2000-10-06","index":229,"close":58.06,"high":58.88,"low":57.81,"open":58.38,"volume":531300},{"timestamp":971098200,"date":"2000-10-09","index":230,"close":56.88,"high":58.38,"low":56.56,"open":58.31,"volume":549900},{"timestamp":971184600,"date":"2000-10-10","index":231,"close":58.88,"high":59.38,"low":56.63,"open":56.88,"volume":1053300},{"timestamp":971271000,"date":"2000-10-11","index":232,"close":57.5,"high":59,"low":57.38,"open":59,"volume":856500},{"timestamp":971357400,"date":"2000-10-12","index":233,"close":54.75,"high":57.19,"low":54.75,"open":57,"volume":902100},{"timestamp":971443800,"date":"2000-10-13","index":234,"close":56.63,"high":57,"low":54.56,"open":54.81,"volume":930400},{"timestamp":971703000,"date":"2000-10-16","index":235,"close":55.94,"high":56.5,"low":55.63,"open":56.5,"volume":474200},{"timestamp":971789400,"date":"2000-10-17","index":236,"close":55.13,"high":55.94,"low":54.94,"open":55.81,"volume":924900},{"timestamp":971875800,"date":"2000-10-18","index":237,"close":53.06,"high":54,"low":51.25,"open":52.5,"volume":3462100}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":238,"close":60,"high":61,"low":57.31,"open":57.75,"volume":3883400},{"timestamp":972048600,"date":"2000-10-20","index":239,"close":62,"high":62.19,"low":59.63,"open":59.94,"volume":1827500},{"timestamp":972307800,"date":"2000-10-23","index":240,"close":60.81,"high":61.63,"low":60.75,"open":61.44,"volume":1449700},{"timestamp":972394200,"date":"2000-10-24","index":241,"close":59.75,"high":59.94,"low":59.44,"open":59.5,"volume":1838300},{"timestamp":972480600,"date":"2000-10-25","index":242,"close":59.63,"high":59.94,"low":59.25,"open":59.88,"volume":1044100},{"timestamp":972567000,"date":"2000-10-26","index":243,"close":59.75,"high":59.75,"low":58.75,"open":59.19,"volume":697600},{"timestamp":972653400,"date":"2000-10-27","index":244,"close":59.31,"high":59.88,"low":59.19,"open":59.75,"volume":380800},{"timestamp":972916200,"date":"2000-10-30","index":245,"close":61.13,"high":61.38,"low":58.5,"open":59,"volume":1395000},{"timestamp":973002600,"date":"2000-10-31","index":246,"close":60.75,"high":61.94,"low":60.06,"open":61.88,"volume":812600},{"timestamp":973089000,"date":"2000-11-01","index":247,"close":59.63,"high":60.69,"low":59.5,"open":60.63,"volume":568000},{"timestamp":973175400,"date":"2000-11-02","index":248,"close":61.38,"high":61.5,"low":58,"open":59.5,"volume":1145800}]},{"date":"2000-07-20","estimated":0.6,"reported":0.6,"pre":[{"timestamp":962803800,"date":"2000-07-05","index":163,"close":61,"high":61.31,"low":59.5,"open":59.63,"volume":829500},{"timestamp":962890200,"date":"2000-07-06","index":164,"close":61.31,"high":61.44,"low":61,"open":61,"volume":570100},{"timestamp":962976600,"date":"2000-07-07","index":165,"close":60.69,"high":61,"low":60.13,"open":60.38,"volume":733000},{"timestamp":963235800,"date":"2000-07-10","index":166,"close":61,"high":61.06,"low":59.88,"open":60,"volume":596000},{"timestamp":963322200,"date":"2000-07-11","index":167,"close":60.81,"high":60.94,"low":60.31,"open":60.31,"volume":469800},{"timestamp":963408600,"date":"2000-07-12","index":168,"close":60.69,"high":61.06,"low":60.19,"open":60.5,"volume":613300},{"timestamp":963495000,"date":"2000-07-13","index":169,"close":60.31,"high":60.75,"low":60.06,"open":60.56,"volume":631200},{"timestamp":963581400,"date":"2000-07-14","index":170,"close":60.88,"high":61,"low":60.44,"open":60.69,"volume":678100},{"timestamp":963840600,"date":"2000-07-17","index":171,"close":60.44,"high":61.38,"low":60.06,"open":60.94,"volume":944800},{"timestamp":963927000,"date":"2000-07-18","index":172,"close":60.75,"high":60.88,"low":60.19,"open":60.19,"volume":565500},{"timestamp":964013400,"date":"2000-07-19","index":173,"close":61.25,"high":61.5,"low":60.63,"open":60.75,"volume":1013500}],"post":[{"timestamp":964099800,"date":"2000-07-20","index":174,"close":59.56,"high":60.94,"low":59.19,"open":60.88,"volume":1154700},{"timestamp":964186200,"date":"2000-07-21","index":175,"close":59.5,"high":60,"low":59,"open":59.31,"volume":1013100},{"timestamp":964445400,"date":"2000-07-24","index":176,"close":59,"high":59.5,"low":58.5,"open":58.75,"volume":930800},{"timestamp":964531800,"date":"2000-07-25","index":177,"close":58.69,"high":59.06,"low":58.56,"open":58.56,"volume":572700},{"timestamp":964618200,"date":"2000-07-26","index":178,"close":58.13,"high":58.69,"low":57.56,"open":58.63,"volume":868000},{"timestamp":964704600,"date":"2000-07-27","index":179,"close":58.13,"high":58.69,"low":57.5,"open":58,"volume":508100},{"timestamp":964791000,"date":"2000-07-28","index":180,"close":57.38,"high":58.88,"low":57.25,"open":58.69,"volume":468600},{"timestamp":965050200,"date":"2000-07-31","index":181,"close":58.75,"high":58.75,"low":57.25,"open":57.38,"volume":644900},{"timestamp":965136600,"date":"2000-08-01","index":182,"close":58.31,"high":58.56,"low":57.88,"open":58.56,"volume":365400},{"timestamp":965223000,"date":"2000-08-02","index":183,"close":58.19,"high":58.5,"low":57.75,"open":58.38,"volume":314000},{"timestamp":965309400,"date":"2000-08-03","index":184,"close":57.94,"high":58.5,"low":57.31,"open":57.63,"volume":447800}]},{"date":"2000-04-20","estimated":0.53,"reported":0.56,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":101,"close":58.19,"high":58.25,"low":56.81,"open":56.81,"volume":478000},{"timestamp":955027800,"date":"2000-04-06","index":102,"close":59.88,"high":60.19,"low":58.31,"open":58.31,"volume":800700},{"timestamp":955114200,"date":"2000-04-07","index":103,"close":60.88,"high":61.44,"low":59.13,"open":59.88,"volume":778200},{"timestamp":955373400,"date":"2000-04-10","index":104,"close":64,"high":64,"low":61,"open":61.13,"volume":1275600},{"timestamp":955459800,"date":"2000-04-11","index":105,"close":63.19,"high":63.31,"low":62.13,"open":63.31,"volume":616700},{"timestamp":955546200,"date":"2000-04-12","index":106,"close":61.5,"high":62.88,"low":61.25,"open":62.81,"volume":608700},{"timestamp":955632600,"date":"2000-04-13","index":107,"close":60.25,"high":61.5,"low":59.44,"open":61.5,"volume":566300},{"timestamp":955719000,"date":"2000-04-14","index":108,"close":55,"high":58.75,"low":55,"open":58.5,"volume":859800},{"timestamp":955978200,"date":"2000-04-17","index":109,"close":58,"high":59.5,"low":55,"open":57,"volume":1152900},{"timestamp":956064600,"date":"2000-04-18","index":110,"close":60.69,"high":61.19,"low":58,"open":58,"volume":714900},{"timestamp":956151000,"date":"2000-04-19","index":111,"close":59.06,"high":60.5,"low":58.75,"open":60.19,"volume":510200}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":112,"close":63.5,"high":63.88,"low":60.63,"open":61,"volume":1730600},{"timestamp":956583000,"date":"2000-04-24","index":113,"close":62.63,"high":63.25,"low":62,"open":63,"volume":1071000},{"timestamp":956669400,"date":"2000-04-25","index":114,"close":66.44,"high":66.44,"low":63.81,"open":64.31,"volume":1644600},{"timestamp":956755800,"date":"2000-04-26","index":115,"close":66.19,"high":66.94,"low":64.94,"open":66.5,"volume":1239300},{"timestamp":956842200,"date":"2000-04-27","index":116,"close":65.94,"high":66.56,"low":65.19,"open":65.5,"volume":689400},{"timestamp":956928600,"date":"2000-04-28","index":117,"close":66.5,"high":66.75,"low":65.5,"open":66.69,"volume":1011200},{"timestamp":957187800,"date":"2000-05-01","index":118,"close":64.25,"high":66.94,"low":64.25,"open":66.63,"volume":904600},{"timestamp":957274200,"date":"2000-05-02","index":119,"close":63.81,"high":64.44,"low":63.25,"open":64.06,"volume":1565300},{"timestamp":957360600,"date":"2000-05-03","index":120,"close":62.38,"high":64.06,"low":62.31,"open":64.06,"volume":566400},{"timestamp":957447000,"date":"2000-05-04","index":121,"close":60.94,"high":62.13,"low":60,"open":62.13,"volume":669000},{"timestamp":957533400,"date":"2000-05-05","index":122,"close":59.88,"high":60.88,"low":59,"open":59.75,"volume":834300}]},{"date":"2000-01-31","estimated":0.55,"reported":0.56,"pre":[{"timestamp":947773800,"date":"2000-01-13","index":44,"close":68.31,"high":68.5,"low":67.38,"open":67.63,"volume":1071200},{"timestamp":947860200,"date":"2000-01-14","index":45,"close":69.06,"high":69.25,"low":68.31,"open":68.88,"volume":1160000},{"timestamp":948205800,"date":"2000-01-18","index":46,"close":68.69,"high":69,"low":67.38,"open":69,"volume":980500},{"timestamp":948292200,"date":"2000-01-19","index":47,"close":68.25,"high":68.56,"low":67.44,"open":68.5,"volume":1087300},{"timestamp":948378600,"date":"2000-01-20","index":48,"close":68.88,"high":69.13,"low":68.13,"open":68.13,"volume":1972000},{"timestamp":948465000,"date":"2000-01-21","index":49,"close":67.25,"high":68.88,"low":66.69,"open":68.88,"volume":1270100},{"timestamp":948724200,"date":"2000-01-24","index":50,"close":66,"high":68.25,"low":66,"open":67.88,"volume":831400},{"timestamp":948810600,"date":"2000-01-25","index":51,"close":65.88,"high":66.63,"low":64.75,"open":65.63,"volume":1263000},{"timestamp":948897000,"date":"2000-01-26","index":52,"close":65.13,"high":65.63,"low":64.5,"open":65.25,"volume":933400},{"timestamp":948983400,"date":"2000-01-27","index":53,"close":65.13,"high":65.38,"low":64,"open":65.31,"volume":1128400},{"timestamp":949069800,"date":"2000-01-28","index":54,"close":64.94,"high":65.88,"low":64,"open":65.13,"volume":1324700}],"post":[{"timestamp":949329000,"date":"2000-01-31","index":55,"close":60,"high":64,"low":59,"open":63,"volume":5745800},{"timestamp":949415400,"date":"2000-02-01","index":56,"close":61.38,"high":61.5,"low":58.31,"open":59.69,"volume":4761000},{"timestamp":949501800,"date":"2000-02-02","index":57,"close":58.25,"high":59.94,"low":57.19,"open":59.75,"volume":4740600},{"timestamp":949588200,"date":"2000-02-03","index":58,"close":57.63,"high":59.5,"low":57.38,"open":59.25,"volume":1951900},{"timestamp":949674600,"date":"2000-02-04","index":59,"close":56.38,"high":58.19,"low":56.06,"open":58.19,"volume":1745200},{"timestamp":949933800,"date":"2000-02-07","index":60,"close":55.75,"high":56.81,"low":55.5,"open":56.63,"volume":1480200},{"timestamp":950020200,"date":"2000-02-08","index":61,"close":59.38,"high":59.38,"low":55.75,"open":56.25,"volume":2055100},{"timestamp":950106600,"date":"2000-02-09","index":62,"close":58,"high":59.63,"low":58,"open":59.5,"volume":1209400},{"timestamp":950193000,"date":"2000-02-10","index":63,"close":57.06,"high":58.5,"low":56.5,"open":58.06,"volume":995700},{"timestamp":950279400,"date":"2000-02-11","index":64,"close":55.13,"high":57,"low":55.13,"open":56.81,"volume":1013900},{"timestamp":950538600,"date":"2000-02-14","index":65,"close":54.38,"high":55.5,"low":54.13,"open":55.31,"volume":2052800}]}]
diff --git a/data/UPS_partial.json b/data/UPS_partial.json
index b3353400f..fb65e7155 100644
--- a/data/UPS_partial.json
+++ b/data/UPS_partial.json
@@ -1 +1 @@
-[{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.77,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.77,"reported":null,"pre":[],"post":[]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]}]
+[{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.76,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.76,"reported":null,"pre":[],"post":[]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]}]